Uoriki Co., Ltd. - 7596.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,373	2,390	2,390	2,394	2,373	8,500
January 14, 2026	2,351	2,384	2,384	2,385	2,351	10,100
January 13, 2026	2,372	2,361	2,361	2,372	2,348	12,500
January 09, 2026	2,350	2,359	2,359	2,366	2,350	8,600
January 08, 2026	2,360	2,350	2,350	2,360	2,350	8,000
January 07, 2026	2,357	2,360	2,360	2,370	2,341	10,600
January 06, 2026	2,343	2,357	2,357	2,361	2,343	7,700
January 05, 2026	2,350	2,345	2,345	2,377	2,340	12,200
December 30, 2025	2,354	2,353	2,353	2,361	2,350	6,800
December 29, 2025	2,345	2,362	2,362	2,363	2,342	12,100
December 26, 2025	2,348	2,360	2,360	2,360	2,341	9,000
December 25, 2025	2,342	2,348	2,348	2,354	2,339	8,600
December 24, 2025	2,349	2,341	2,341	2,355	2,341	10,400
December 23, 2025	2,342	2,342	2,342	2,350	2,342	12,500
December 22, 2025	2,365	2,343	2,343	2,365	2,343	19,100
December 19, 2025	2,384	2,370	2,370	2,384	2,370	5,000
December 18, 2025	2,369	2,376	2,376	2,385	2,360	11,900
December 17, 2025	2,382	2,363	2,363	2,382	2,361	6,800
December 16, 2025	2,375	2,367	2,367	2,387	2,367	11,300
December 15, 2025	2,381	2,375	2,375	2,384	2,370	9,500
December 12, 2025	2,363	2,360	2,360	2,377	2,356	12,200
December 11, 2025	2,385	2,353	2,353	2,385	2,350	12,500
December 10, 2025	2,366	2,369	2,369	2,380	2,366	10,500
December 09, 2025	2,349	2,364	2,364	2,364	2,341	9,300
December 08, 2025	2,343	2,340	2,340	2,355	2,340	10,800
December 05, 2025	2,355	2,341	2,341	2,355	2,341	6,200
December 04, 2025	2,346	2,351	2,351	2,360	2,346	7,700
December 03, 2025	2,350	2,348	2,348	2,358	2,348	8,300
December 02, 2025	2,351	2,357	2,357	2,358	2,346	7,000
December 01, 2025	2,357	2,351	2,351	2,367	2,350	9,300
November 28, 2025	2,355	2,357	2,357	2,365	2,355	7,700
November 27, 2025	2,360	2,360	2,360	2,373	2,355	6,300
November 26, 2025	2,371	2,365	2,365	2,375	2,356	10,000
November 25, 2025	2,360	2,371	2,371	2,378	2,345	9,400
November 21, 2025	2,333	2,375	2,375	2,376	2,333	10,200
November 20, 2025	2,335	2,339	2,339	2,352	2,334	9,200
November 19, 2025	2,339	2,334	2,334	2,359	2,333	8,900
November 18, 2025	2,346	2,339	2,339	2,360	2,337	7,400
November 17, 2025	2,356	2,346	2,346	2,356	2,328	15,400
November 14, 2025	2,380	2,374	2,374	2,391	2,370	9,400
November 13, 2025	2,372	2,383	2,383	2,390	2,372	4,400
November 12, 2025	2,354	2,372	2,372	2,394	2,354	16,300
November 11, 2025	2,335	2,355	2,355	2,355	2,333	7,400
November 10, 2025	2,337	2,353	2,353	2,355	2,326	8,400
November 07, 2025	2,311	2,337	2,337	2,350	2,311	9,300
November 06, 2025	2,307	2,311	2,311	2,330	2,302	6,900
November 05, 2025	2,330	2,307	2,307	2,330	2,307	10,000
November 04, 2025	2,297	2,319	2,319	2,331	2,286	12,300
October 31, 2025	2,282	2,297	2,297	2,307	2,282	11,600
October 30, 2025	2,282	2,282	2,282	2,295	2,280	18,500
October 29, 2025	2,346	2,290	2,290	2,346	2,286	24,200
October 28, 2025	2,346	2,331	2,331	2,350	2,321	13,600
October 27, 2025	2,343	2,363	2,363	2,365	2,343	8,100
October 24, 2025	2,351	2,340	2,340	2,357	2,340	8,200
October 23, 2025	2,353	2,354	2,354	2,368	2,350	6,700
October 22, 2025	2,345	2,359	2,359	2,360	2,345	6,500
October 21, 2025	2,337	2,340	2,340	2,343	2,335	9,700
October 20, 2025	2,340	2,338	2,338	2,352	2,329	12,200
October 17, 2025	2,314	2,329	2,329	2,329	2,308	10,900
October 16, 2025	2,321	2,312	2,312	2,331	2,308	10,800

Uoriki Co., Ltd. (7596.T) JPX