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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,330	2,325	2,325	2,345	2,321	14,900
October 14, 2025	2,315	2,319	2,319	2,331	2,300	20,500
October 10, 2025	2,332	2,325	2,325	2,338	2,314	19,500
October 09, 2025	2,370	2,340	2,340	2,372	2,336	30,100
October 08, 2025	2,380	2,372	2,372	2,391	2,372	12,200
October 07, 2025	2,386	2,380	2,380	2,387	2,365	15,300
October 06, 2025	2,384	2,392	2,392	2,392	2,375	27,400
October 03, 2025	2,380	2,366	2,366	2,385	2,366	15,000
October 02, 2025	2,400	2,372	2,372	2,403	2,372	30,200
October 01, 2025	2,436	2,394	2,394	2,436	2,393	31,600
September 30, 2025	2,462	2,436	2,436	2,462	2,427	24,800
September 29, 2025	2,502	2,450	2,450	2,508	2,450	116,600
September 26, 2025	2,559	2,553	2,527	2,577	2,553	72,200
September 25, 2025	2,548	2,541	2,515.12	2,554	2,541	44,500
September 24, 2025	2,562	2,550	2,524.03	2,565	2,550	35,900
September 22, 2025	2,572	2,567	2,540.86	2,580	2,562	16,600
September 19, 2025	2,581	2,573	2,573	2,582	2,562	20,200
September 18, 2025	2,568	2,574	2,574	2,580	2,559	20,000
September 17, 2025	2,568	2,574	2,574	2,580	2,559	20,000
September 16, 2025	2,587	2,570	2,570	2,587	2,566	23,300
September 12, 2025	2,600	2,588	2,588	2,608	2,587	22,200
September 11, 2025	2,600	2,591	2,591	2,606	2,581	20,000
September 10, 2025	2,608	2,600	2,600	2,617	2,600	11,400
September 09, 2025	2,634	2,600	2,600	2,634	2,599	17,300
September 08, 2025	2,650	2,614	2,614	2,670	2,610	36,700

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