Uchiyama Holdings Co., Ltd. 6059
TSE · Japan · Health Services
¥372.00+2.00 (+0.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥372.00 | +0.54% | ¥372.00 | ¥373.00 | ¥366.00 | 6.40K |
| 2026-10-01 | ¥370.00 | +0.82% | ¥372.00 | ¥372.00 | ¥367.00 | 3.30K |
| 2026-09-30 | ¥367.00 | -1.34% | ¥372.00 | ¥373.00 | ¥364.00 | 12.30K |
| 2026-09-29 | ¥372.00 | +1.09% | ¥360.00 | ¥372.00 | ¥359.00 | 17.10K |
| 2026-09-28 | ¥368.00 | 0.00% | ¥368.00 | ¥371.00 | ¥363.00 | 14.00K |
| 2026-09-25 | ¥368.00 | 0.00% | ¥367.00 | ¥372.00 | ¥366.00 | 8.30K |
| 2026-09-24 | ¥368.00 | -1.60% | ¥374.00 | ¥376.00 | ¥368.00 | 9.40K |
| 2026-09-18 | ¥374.00 | +0.54% | ¥374.00 | ¥375.00 | ¥370.00 | 10.20K |
| 2026-09-17 | ¥372.00 | +0.27% | ¥371.00 | ¥372.00 | ¥365.00 | 10.00K |
| 2026-09-16 | ¥371.00 | +0.54% | ¥369.00 | ¥371.00 | ¥368.00 | 15.60K |
| 2026-09-15 | ¥369.00 | 0.00% | ¥369.00 | ¥369.00 | ¥365.00 | 4.70K |
| 2026-09-14 | ¥369.00 | +1.37% | ¥362.00 | ¥369.00 | ¥361.00 | 28.30K |
| 2026-09-11 | ¥364.00 | -0.55% | ¥366.00 | ¥366.00 | ¥360.00 | 12.30K |
| 2026-09-10 | ¥366.00 | +0.27% | ¥362.00 | ¥366.00 | ¥362.00 | 9.20K |
| 2026-09-09 | ¥365.00 | 0.00% | ¥365.00 | ¥365.00 | ¥364.00 | 5.30K |
| 2026-09-08 | ¥365.00 | +0.55% | ¥363.00 | ¥365.00 | ¥358.00 | 12.60K |
| 2026-09-07 | ¥363.00 | +0.55% | ¥363.00 | ¥364.00 | ¥361.00 | 5.60K |
| 2026-09-04 | ¥361.00 | +0.84% | ¥362.00 | ¥362.00 | ¥359.00 | 5.50K |
| 2026-09-03 | ¥358.00 | -0.83% | ¥361.00 | ¥362.00 | ¥358.00 | 2.90K |
| 2026-09-02 | ¥361.00 | -0.55% | ¥359.00 | ¥361.00 | ¥359.00 | 7.70K |
| 2026-09-01 | ¥363.00 | -0.55% | ¥365.00 | ¥365.00 | ¥362.00 | 5.30K |
| 2026-08-31 | ¥365.00 | +0.27% | ¥364.00 | ¥365.00 | ¥363.00 | 9.20K |
| 2026-08-28 | ¥364.00 | 0.00% | ¥365.00 | ¥365.00 | ¥364.00 | 2.20K |
| 2026-08-27 | ¥364.00 | +0.83% | ¥359.00 | ¥364.00 | ¥359.00 | 6.10K |
| 2026-08-26 | ¥361.00 | +0.56% | ¥360.00 | ¥361.00 | ¥359.00 | 3.00K |
| 2026-08-25 | ¥359.00 | 0.00% | ¥358.00 | ¥359.00 | ¥358.00 | 1.10K |
| 2026-08-24 | ¥359.00 | -0.28% | ¥360.00 | ¥360.00 | ¥359.00 | 3.20K |
| 2026-08-21 | ¥360.00 | +0.56% | ¥356.00 | ¥360.00 | ¥356.00 | 1.10K |
| 2026-08-20 | ¥358.00 | +0.28% | ¥357.00 | ¥360.00 | ¥357.00 | 5.40K |
| 2026-08-19 | ¥357.00 | 0.00% | ¥357.00 | ¥357.00 | ¥356.00 | 2.50K |
| 2026-08-18 | ¥357.00 | -0.83% | ¥355.00 | ¥357.00 | ¥355.00 | 1.60K |
| 2026-08-17 | ¥360.00 | -0.83% | ¥360.00 | ¥360.00 | ¥354.00 | 5.90K |
| 2026-08-14 | ¥363.00 | +0.83% | ¥360.00 | ¥363.00 | ¥355.00 | 7.90K |
| 2026-08-13 | ¥360.00 | -0.28% | ¥361.00 | ¥361.00 | ¥359.00 | 6.70K |
| 2026-08-12 | ¥361.00 | +1.12% | ¥359.00 | ¥361.00 | ¥352.00 | 28.40K |
| 2026-08-10 | ¥357.00 | +1.13% | ¥353.00 | ¥358.00 | ¥353.00 | 2.90K |
| 2026-08-07 | ¥353.00 | -0.28% | ¥354.00 | ¥354.00 | ¥350.00 | 4.30K |
| 2026-08-06 | ¥354.00 | +0.85% | ¥351.00 | ¥354.00 | ¥351.00 | 16.80K |
| 2026-08-05 | ¥351.00 | +0.86% | ¥348.00 | ¥351.00 | ¥348.00 | 4.80K |
| 2026-08-04 | ¥348.00 | +0.87% | ¥346.00 | ¥348.00 | ¥343.00 | 11.00K |
| 2026-08-03 | ¥345.00 | -0.86% | ¥349.00 | ¥349.00 | ¥345.00 | 3.10K |
| 2026-07-31 | ¥348.00 | -0.29% | ¥351.00 | ¥351.00 | ¥347.00 | 21.70K |
| 2026-07-30 | ¥349.00 | +0.29% | ¥349.00 | ¥351.00 | ¥349.00 | 4.40K |
| 2026-07-29 | ¥348.00 | +0.87% | ¥346.00 | ¥349.00 | ¥346.00 | 3.00K |
| 2026-07-28 | ¥345.00 | -0.86% | ¥347.00 | ¥347.00 | ¥343.00 | 7.70K |
| 2026-07-27 | ¥348.00 | +0.87% | ¥348.00 | ¥350.00 | ¥343.00 | 11.00K |
| 2026-07-24 | ¥345.00 | +0.29% | ¥345.00 | ¥347.00 | ¥340.00 | 13.20K |
| 2026-07-23 | ¥344.00 | -0.29% | ¥344.00 | ¥345.00 | ¥344.00 | 5.20K |
| 2026-07-22 | ¥345.00 | +1.47% | ¥340.00 | ¥346.00 | ¥340.00 | 12.20K |
| 2026-07-21 | ¥340.00 | 0.00% | ¥340.00 | ¥341.00 | ¥339.00 | 10.40K |
| 2026-07-17 | ¥340.00 | 0.00% | ¥340.00 | ¥343.00 | ¥339.00 | 12.50K |
| 2026-07-16 | ¥340.00 | 0.00% | ¥340.00 | ¥342.00 | ¥340.00 | 5.10K |
| 2026-07-15 | ¥340.00 | +0.29% | ¥339.00 | ¥340.00 | ¥339.00 | 4.80K |
| 2026-07-14 | ¥339.00 | 0.00% | ¥340.00 | ¥342.00 | ¥339.00 | 8.50K |
| 2026-07-13 | ¥339.00 | -0.59% | ¥339.00 | ¥341.00 | ¥339.00 | 10.60K |
| 2026-07-10 | ¥341.00 | -0.29% | ¥341.00 | ¥342.00 | ¥341.00 | 13.30K |
| 2026-07-09 | ¥342.00 | -0.29% | ¥342.00 | ¥342.00 | ¥341.00 | 1.40K |
| 2026-07-08 | ¥343.00 | +0.59% | ¥340.00 | ¥344.00 | ¥340.00 | 11.40K |
| 2026-07-07 | ¥341.00 | 0.00% | ¥341.00 | ¥343.00 | ¥341.00 | 7.80K |
| 2026-07-06 | ¥341.00 | +0.59% | ¥340.00 | ¥341.00 | ¥339.00 | 6.00K |
| 2026-07-03 | ¥339.00 | -0.29% | ¥339.00 | ¥340.00 | ¥339.00 | 2.00K |
| 2026-07-02 | ¥340.00 | +0.59% | ¥340.00 | ¥340.00 | ¥339.00 | 9.70K |
| 2026-07-01 | ¥338.00 | -0.59% | ¥340.00 | ¥341.00 | ¥337.00 | 15.30K |
| 2026-06-30 | ¥340.00 | -0.29% | ¥341.00 | ¥341.00 | ¥339.00 | 13.10K |
| 2026-06-29 | ¥341.00 | -0.29% | ¥342.00 | ¥343.00 | ¥339.00 | 13.00K |
| 2026-06-26 | ¥342.00 | +0.88% | ¥339.00 | ¥345.00 | ¥338.00 | 9.40K |
| 2026-06-25 | ¥339.00 | 0.00% | ¥340.00 | ¥345.00 | ¥339.00 | 12.70K |
| 2026-06-24 | ¥339.00 | +0.59% | ¥337.00 | ¥340.00 | ¥335.00 | 18.60K |
| 2026-06-23 | ¥337.00 | -0.30% | ¥338.00 | ¥340.00 | ¥337.00 | 14.00K |
| 2026-06-22 | ¥338.00 | 0.00% | ¥338.00 | ¥340.00 | ¥338.00 | 14.10K |
| 2026-06-19 | ¥338.00 | -0.88% | ¥338.00 | ¥341.00 | ¥338.00 | 16.80K |
| 2026-06-18 | ¥341.00 | -0.29% | ¥340.00 | ¥344.00 | ¥340.00 | 14.60K |
| 2026-06-17 | ¥342.00 | -1.16% | ¥346.00 | ¥348.00 | ¥340.00 | 17.10K |
| 2026-06-16 | ¥346.00 | +0.58% | ¥342.00 | ¥346.00 | ¥341.00 | 10.80K |
| 2026-06-15 | ¥344.00 | +0.29% | ¥343.00 | ¥345.00 | ¥343.00 | 9.30K |
| 2026-06-12 | ¥343.00 | -0.87% | ¥346.00 | ¥346.00 | ¥341.00 | 11.50K |
| 2026-06-11 | ¥346.00 | +0.29% | ¥342.00 | ¥347.00 | ¥342.00 | 7.70K |
| 2026-06-10 | ¥345.00 | -1.43% | ¥348.00 | ¥351.00 | ¥345.00 | 5.50K |
| 2026-06-09 | ¥350.00 | +1.16% | ¥346.00 | ¥350.00 | ¥346.00 | 6.30K |
| 2026-06-08 | ¥346.00 | -1.14% | ¥351.00 | ¥352.00 | ¥346.00 | 5.00K |
| 2026-06-05 | ¥350.00 | +0.29% | ¥349.00 | ¥352.00 | ¥349.00 | 4.90K |
| 2026-06-04 | ¥349.00 | +1.45% | ¥350.00 | ¥350.00 | ¥347.00 | 3.50K |
| 2026-06-03 | ¥344.00 | -0.29% | ¥345.00 | ¥346.00 | ¥344.00 | 2.00K |
| 2026-06-02 | ¥345.00 | -0.58% | ¥348.00 | ¥348.00 | ¥342.00 | 3.20K |
| 2026-06-01 | ¥347.00 | 0.00% | ¥350.00 | ¥350.00 | ¥347.00 | 7.10K |
| 2026-05-29 | ¥347.00 | +1.17% | ¥344.00 | ¥351.00 | ¥343.00 | 16.30K |
| 2026-05-28 | ¥343.00 | +0.59% | ¥341.00 | ¥343.00 | ¥341.00 | 2.20K |
| 2026-05-27 | ¥341.00 | -0.29% | ¥342.00 | ¥343.00 | ¥341.00 | 4.60K |
| 2026-05-26 | ¥342.00 | +0.29% | ¥341.00 | ¥344.00 | ¥341.00 | 4.30K |
| 2026-05-25 | ¥341.00 | 0.00% | ¥342.00 | ¥343.00 | ¥341.00 | 5.10K |