UCHIYAMA HOLDINGS Co.,Ltd. (6059.T) JPX
352.00
-3(-0.85%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
352.00
-3(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 355 | 353 | 353 | 356 | 350 | 10,400 |
| April 02, 2026 | 357 | 355 | 355 | 357 | 353 | 10,400 |
| April 01, 2026 | 361 | 358 | 358 | 361 | 358 | 17,600 |
| March 31, 2026 | 354 | 358 | 358 | 368 | 354 | 28,000 |
| March 30, 2026 | 342 | 354 | 354 | 365 | 342 | 65,500 |
| March 27, 2026 | 388 | 371 | 371 | 388 | 371 | 56,900 |
| March 26, 2026 | 385 | 383 | 383 | 391 | 383 | 26,000 |
| March 25, 2026 | 384 | 387 | 387 | 390 | 384 | 27,400 |
| March 24, 2026 | 380 | 382 | 382 | 385 | 374 | 21,500 |
| March 23, 2026 | 383 | 378 | 378 | 383 | 374 | 21,700 |
| March 19, 2026 | 380 | 377 | 377 | 387 | 377 | 41,600 |
| March 18, 2026 | 377 | 383 | 383 | 386 | 377 | 23,300 |
| March 17, 2026 | 376 | 377 | 377 | 382 | 376 | 15,600 |
| March 16, 2026 | 378 | 378 | 378 | 381 | 378 | 25,800 |
| March 13, 2026 | 381 | 382 | 382 | 385 | 380 | 12,100 |
| March 12, 2026 | 385 | 387 | 387 | 388 | 385 | 12,400 |
| March 11, 2026 | 393 | 386 | 386 | 393 | 386 | 11,300 |
| March 10, 2026 | 394 | 390 | 390 | 394 | 389 | 14,700 |
| March 09, 2026 | 392 | 388 | 388 | 394 | 375 | 61,300 |
| March 06, 2026 | 385 | 394 | 394 | 394 | 385 | 8,000 |
| March 05, 2026 | 385 | 391 | 391 | 393 | 385 | 20,800 |
| March 04, 2026 | 389 | 384 | 384 | 390 | 383 | 16,900 |
| March 03, 2026 | 402 | 390 | 390 | 402 | 390 | 29,100 |
| March 02, 2026 | 396 | 402 | 402 | 405 | 396 | 16,500 |
| February 27, 2026 | 390 | 396 | 396 | 404 | 390 | 32,800 |
| February 26, 2026 | 387 | 390 | 390 | 390 | 387 | 12,400 |
| February 25, 2026 | 390 | 387 | 387 | 393 | 384 | 14,300 |
| February 24, 2026 | 387 | 390 | 390 | 390 | 384 | 26,000 |
| February 20, 2026 | 393 | 391 | 0 | 394 | 390 | 10,000 |
| February 19, 2026 | 391 | 393 | 0 | 396 | 389 | 10,400 |
| February 18, 2026 | 390 | 391 | 0 | 396 | 390 | 12,900 |
| February 17, 2026 | 398 | 390 | 0 | 398 | 390 | 23,900 |
| February 16, 2026 | 393 | 398 | 0 | 398 | 391 | 19,700 |
| February 13, 2026 | 412 | 393 | 0 | 419 | 390 | 78,800 |
| February 12, 2026 | 400 | 407 | 0 | 411 | 398 | 81,800 |
| February 10, 2026 | 398 | 400 | 0 | 400 | 397 | 23,100 |
| February 09, 2026 | 398 | 399 | 0 | 400 | 397 | 14,500 |
| February 06, 2026 | 399 | 399 | 0 | 400 | 397 | 25,700 |
| February 05, 2026 | 400 | 399 | 0 | 401 | 399 | 15,700 |
| February 04, 2026 | 399 | 399 | 0 | 401 | 394 | 20,100 |
| February 03, 2026 | 399 | 398 | 0 | 399 | 397 | 23,200 |
| February 02, 2026 | 396 | 398 | 0 | 398 | 395 | 26,600 |
| January 30, 2026 | 391 | 395 | 0 | 395 | 391 | 23,200 |
| January 29, 2026 | 388 | 391 | 0 | 391 | 386 | 11,200 |
| January 28, 2026 | 393 | 391 | 0 | 393 | 388 | 5,300 |
| January 27, 2026 | 392 | 392 | 0 | 393 | 387 | 11,700 |
| January 26, 2026 | 388 | 391 | 0 | 392 | 388 | 9,100 |
| January 23, 2026 | 392 | 392 | 0 | 393 | 388 | 16,700 |
| January 22, 2026 | 389 | 390 | 0 | 391 | 389 | 6,300 |
| January 21, 2026 | 389 | 390 | 0 | 392 | 389 | 15,100 |
| January 20, 2026 | 390 | 393 | 0 | 393 | 389 | 4,500 |
| January 19, 2026 | 390 | 394 | 0 | 394 | 390 | 27,000 |
| January 16, 2026 | 388 | 391 | 0 | 391 | 384 | 24,100 |
| January 15, 2026 | 389 | 388 | 0 | 390 | 388 | 9,600 |
| January 14, 2026 | 389 | 389 | 0 | 389 | 385 | 11,500 |
| January 13, 2026 | 389 | 388 | 0 | 391 | 386 | 41,300 |
| January 09, 2026 | 386 | 387 | 0 | 387 | 381 | 22,700 |
| January 08, 2026 | 385 | 385 | 0 | 385 | 381 | 9,300 |
| January 07, 2026 | 382 | 382 | 0 | 386 | 381 | 49,100 |
| January 06, 2026 | 374 | 381 | 0 | 381 | 374 | 25,400 |