Uoriki Co., Ltd. 7596
TSE · Japan · Retail Trade
¥2,187.00-56.00 (-2.50%)
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 | ¥2,187.00 | -2.50% | ¥2,230.00 | ¥2,230.00 | ¥2,182.00 | 28.70K |
| 2026-10-01 | ¥2,243.00 | -0.27% | ¥2,245.00 | ¥2,252.00 | ¥2,231.00 | 19.10K |
| 2026-09-30 | ¥2,249.00 | +0.36% | ¥2,241.00 | ¥2,258.00 | ¥2,238.00 | 17.70K |
| 2026-09-29 | ¥2,241.00 | -2.90% | ¥2,282.00 | ¥2,283.00 | ¥2,241.00 | 77.20K |
| 2026-09-28 | ¥2,308.00 | -0.17% | ¥2,311.00 | ¥2,325.00 | ¥2,308.00 | 66.80K |
| 2026-09-25 | ¥2,312.00 | -1.15% | ¥2,340.00 | ¥2,344.00 | ¥2,312.00 | 32.80K |
| 2026-09-24 | ¥2,339.00 | -0.76% | ¥2,357.00 | ¥2,357.00 | ¥2,339.00 | 34.10K |
| 2026-09-18 | ¥2,357.00 | +0.30% | ¥2,350.00 | ¥2,357.00 | ¥2,336.00 | 23.80K |
| 2026-09-17 | ¥2,350.00 | +0.04% | ¥2,349.00 | ¥2,356.00 | ¥2,345.00 | 21.60K |
| 2026-09-16 | ¥2,349.00 | +0.21% | ¥2,344.00 | ¥2,353.00 | ¥2,341.00 | 20.50K |
| 2026-09-15 | ¥2,344.00 | +0.26% | ¥2,338.00 | ¥2,348.00 | ¥2,326.00 | 23.00K |
| 2026-09-14 | ¥2,338.00 | +1.26% | ¥2,316.00 | ¥2,340.00 | ¥2,316.00 | 16.30K |
| 2026-09-11 | ¥2,309.00 | -0.09% | ¥2,311.00 | ¥2,313.00 | ¥2,300.00 | 18.50K |
| 2026-09-10 | ¥2,311.00 | +0.04% | ¥2,310.00 | ¥2,312.00 | ¥2,302.00 | 15.10K |
| 2026-09-09 | ¥2,310.00 | -0.65% | ¥2,325.00 | ¥2,325.00 | ¥2,308.00 | 16.90K |
| 2026-09-08 | ¥2,325.00 | 0.00% | ¥2,324.00 | ¥2,334.00 | ¥2,316.00 | 14.20K |
| 2026-09-07 | ¥2,325.00 | -0.34% | ¥2,334.00 | ¥2,338.00 | ¥2,320.00 | 17.60K |
| 2026-09-04 | ¥2,333.00 | +0.09% | ¥2,325.00 | ¥2,345.00 | ¥2,320.00 | 32.30K |
| 2026-09-03 | ¥2,331.00 | -0.43% | ¥2,342.00 | ¥2,348.00 | ¥2,320.00 | 69.20K |
| 2026-09-02 | ¥2,341.00 | -0.81% | ¥2,363.00 | ¥2,363.00 | ¥2,340.00 | 33.10K |
| 2026-09-01 | ¥2,360.00 | -0.63% | ¥2,369.00 | ¥2,387.00 | ¥2,350.00 | 37.90K |
| 2026-08-31 | ¥2,375.00 | -0.21% | ¥2,390.00 | ¥2,393.00 | ¥2,373.00 | 44.80K |
| 2026-08-28 | ¥2,380.00 | +0.34% | ¥2,375.00 | ¥2,389.00 | ¥2,365.00 | 57.20K |
| 2026-08-27 | ¥2,372.00 | -0.13% | ¥2,375.00 | ¥2,384.00 | ¥2,349.00 | 42.70K |
| 2026-08-26 | ¥2,375.00 | +0.34% | ¥2,371.00 | ¥2,385.00 | ¥2,358.00 | 15.10K |
| 2026-08-25 | ¥2,367.00 | +0.08% | ¥2,373.00 | ¥2,389.00 | ¥2,364.00 | 11.90K |
| 2026-08-24 | ¥2,365.00 | -0.30% | ¥2,380.00 | ¥2,395.00 | ¥2,365.00 | 20.60K |
| 2026-08-21 | ¥2,372.00 | +0.64% | ¥2,365.00 | ¥2,379.00 | ¥2,351.00 | 10.30K |
| 2026-08-20 | ¥2,357.00 | +0.43% | ¥2,369.00 | ¥2,370.00 | ¥2,337.00 | 14.90K |
| 2026-08-19 | ¥2,347.00 | -0.21% | ¥2,362.00 | ¥2,368.00 | ¥2,332.00 | 16.00K |
| 2026-08-18 | ¥2,352.00 | +0.68% | ¥2,336.00 | ¥2,358.00 | ¥2,325.00 | 13.50K |
| 2026-08-17 | ¥2,336.00 | 0.00% | ¥2,347.00 | ¥2,368.00 | ¥2,320.00 | 21.00K |
| 2026-08-14 | ¥2,336.00 | +1.26% | ¥2,310.00 | ¥2,339.00 | ¥2,291.00 | 12.10K |
| 2026-08-13 | ¥2,307.00 | +0.17% | ¥2,300.00 | ¥2,311.00 | ¥2,295.00 | 11.20K |
| 2026-08-12 | ¥2,303.00 | -0.17% | ¥2,318.00 | ¥2,318.00 | ¥2,297.00 | 10.20K |
| 2026-08-10 | ¥2,307.00 | +0.57% | ¥2,313.00 | ¥2,320.00 | ¥2,282.00 | 9.80K |
| 2026-08-07 | ¥2,294.00 | +1.06% | ¥2,262.00 | ¥2,310.00 | ¥2,262.00 | 7.50K |
| 2026-08-06 | ¥2,270.00 | +0.40% | ¥2,261.00 | ¥2,281.00 | ¥2,261.00 | 6.00K |
| 2026-08-05 | ¥2,261.00 | -0.18% | ¥2,261.00 | ¥2,281.00 | ¥2,260.00 | 9.10K |
| 2026-08-04 | ¥2,265.00 | -0.96% | ¥2,277.00 | ¥2,285.00 | ¥2,265.00 | 9.70K |
| 2026-08-03 | ¥2,287.00 | -0.13% | ¥2,290.00 | ¥2,309.00 | ¥2,275.00 | 14.90K |
| 2026-07-31 | ¥2,290.00 | -2.14% | ¥2,330.00 | ¥2,330.00 | ¥2,290.00 | 16.10K |
| 2026-07-30 | ¥2,340.00 | -0.51% | ¥2,352.00 | ¥2,356.00 | ¥2,327.00 | 12.70K |
| 2026-07-29 | ¥2,352.00 | +1.12% | ¥2,334.00 | ¥2,357.00 | ¥2,326.00 | 15.30K |
| 2026-07-28 | ¥2,326.00 | +0.26% | ¥2,316.00 | ¥2,330.00 | ¥2,310.00 | 10.10K |
| 2026-07-27 | ¥2,320.00 | +0.56% | ¥2,301.00 | ¥2,331.00 | ¥2,301.00 | 4.30K |
| 2026-07-24 | ¥2,307.00 | -0.30% | ¥2,303.00 | ¥2,333.00 | ¥2,301.00 | 9.40K |
| 2026-07-23 | ¥2,314.00 | -0.13% | ¥2,317.00 | ¥2,319.00 | ¥2,301.00 | 5.40K |
| 2026-07-22 | ¥2,317.00 | +0.56% | ¥2,292.00 | ¥2,325.00 | ¥2,286.00 | 6.80K |
| 2026-07-21 | ¥2,304.00 | -0.22% | ¥2,327.00 | ¥2,333.00 | ¥2,303.00 | 5.20K |
| 2026-07-17 | ¥2,309.00 | +0.70% | ¥2,293.00 | ¥2,339.00 | ¥2,293.00 | 11.50K |
| 2026-07-16 | ¥2,293.00 | +0.04% | ¥2,300.00 | ¥2,319.00 | ¥2,293.00 | 8.30K |
| 2026-07-15 | ¥2,292.00 | +0.09% | ¥2,309.00 | ¥2,309.00 | ¥2,282.00 | 4.30K |
| 2026-07-14 | ¥2,290.00 | -0.78% | ¥2,310.00 | ¥2,324.00 | ¥2,290.00 | 15.60K |
| 2026-07-13 | ¥2,308.00 | 0.00% | ¥2,308.00 | ¥2,329.00 | ¥2,308.00 | 8.60K |
| 2026-07-10 | ¥2,308.00 | +0.92% | ¥2,287.00 | ¥2,320.00 | ¥2,286.00 | 11.10K |
| 2026-07-09 | ¥2,287.00 | +0.40% | ¥2,278.00 | ¥2,295.00 | ¥2,273.00 | 6.50K |
| 2026-07-08 | ¥2,278.00 | -0.13% | ¥2,280.00 | ¥2,290.00 | ¥2,278.00 | 11.20K |
| 2026-07-07 | ¥2,281.00 | +1.33% | ¥2,273.00 | ¥2,299.00 | ¥2,269.00 | 13.10K |
| 2026-07-06 | ¥2,251.00 | +0.27% | ¥2,246.00 | ¥2,276.00 | ¥2,246.00 | 12.80K |
| 2026-07-03 | ¥2,245.00 | -0.09% | ¥2,247.00 | ¥2,275.00 | ¥2,245.00 | 10.20K |
| 2026-07-02 | ¥2,247.00 | +1.17% | ¥2,235.00 | ¥2,270.00 | ¥2,235.00 | 10.00K |
| 2026-07-01 | ¥2,221.00 | -0.76% | ¥2,240.00 | ¥2,240.00 | ¥2,215.00 | 11.60K |
| 2026-06-30 | ¥2,238.00 | -0.40% | ¥2,235.00 | ¥2,254.00 | ¥2,232.00 | 13.30K |
| 2026-06-29 | ¥2,247.00 | +0.90% | ¥2,220.00 | ¥2,269.00 | ¥2,220.00 | 18.80K |
| 2026-06-26 | ¥2,227.00 | +0.72% | ¥2,229.00 | ¥2,237.00 | ¥2,217.00 | 7.10K |
| 2026-06-25 | ¥2,211.00 | -0.41% | ¥2,220.00 | ¥2,240.00 | ¥2,211.00 | 8.20K |
| 2026-06-24 | ¥2,220.00 | +0.05% | ¥2,219.00 | ¥2,247.00 | ¥2,211.00 | 7.10K |
| 2026-06-23 | ¥2,219.00 | +0.36% | ¥2,190.00 | ¥2,231.00 | ¥2,190.00 | 9.30K |
| 2026-06-22 | ¥2,211.00 | -0.90% | ¥2,220.00 | ¥2,224.00 | ¥2,188.00 | 13.70K |
| 2026-06-19 | ¥2,231.00 | +0.09% | ¥2,231.00 | ¥2,231.00 | ¥2,207.00 | 10.60K |
| 2026-06-18 | ¥2,229.00 | -0.09% | ¥2,248.00 | ¥2,248.00 | ¥2,210.00 | 12.10K |
| 2026-06-17 | ¥2,231.00 | +0.54% | ¥2,228.00 | ¥2,239.00 | ¥2,216.00 | 12.90K |
| 2026-06-16 | ¥2,219.00 | +0.36% | ¥2,207.00 | ¥2,219.00 | ¥2,190.00 | 14.50K |
| 2026-06-15 | ¥2,211.00 | -0.36% | ¥2,215.00 | ¥2,221.00 | ¥2,210.00 | 6.10K |
| 2026-06-12 | ¥2,219.00 | +0.45% | ¥2,209.00 | ¥2,222.00 | ¥2,195.00 | 13.20K |
| 2026-06-11 | ¥2,209.00 | +0.73% | ¥2,199.00 | ¥2,214.00 | ¥2,193.00 | 8.00K |
| 2026-06-10 | ¥2,193.00 | +1.29% | ¥2,166.00 | ¥2,201.00 | ¥2,166.00 | 11.70K |
| 2026-06-09 | ¥2,165.00 | +0.46% | ¥2,151.00 | ¥2,187.00 | ¥2,151.00 | 14.10K |
| 2026-06-08 | ¥2,155.00 | +0.51% | ¥2,151.00 | ¥2,170.00 | ¥2,144.00 | 10.50K |
| 2026-06-05 | ¥2,144.00 | +0.66% | ¥2,140.00 | ¥2,170.00 | ¥2,140.00 | 8.20K |
| 2026-06-04 | ¥2,130.00 | -0.33% | ¥2,137.00 | ¥2,151.00 | ¥2,130.00 | 10.50K |
| 2026-06-03 | ¥2,137.00 | +0.28% | ¥2,125.00 | ¥2,143.00 | ¥2,115.00 | 12.40K |
| 2026-06-02 | ¥2,131.00 | -1.34% | ¥2,177.00 | ¥2,177.00 | ¥2,131.00 | 23.60K |
| 2026-06-01 | ¥2,160.00 | -1.91% | ¥2,202.00 | ¥2,202.00 | ¥2,160.00 | 25.00K |
| 2026-05-29 | ¥2,202.00 | +0.82% | ¥2,200.00 | ¥2,216.00 | ¥2,184.00 | 11.30K |
| 2026-05-28 | ¥2,184.00 | -0.18% | ¥2,201.00 | ¥2,201.00 | ¥2,182.00 | 12.30K |
| 2026-05-27 | ¥2,188.00 | +0.27% | ¥2,180.00 | ¥2,203.00 | ¥2,180.00 | 11.30K |
| 2026-05-26 | ¥2,182.00 | -0.14% | ¥2,181.00 | ¥2,193.00 | ¥2,180.00 | 11.30K |
| 2026-05-25 | ¥2,185.00 | -0.86% | ¥2,201.00 | ¥2,211.00 | ¥2,181.00 | 15.50K |