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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,340	2,326	2,326	2,340	2,323	14,100
February 19, 2026	2,345	2,340	2,340	2,345	2,333	9,700
February 18, 2026	2,336	2,340	2,340	2,348	2,336	6,200
February 17, 2026	2,337	2,335	2,335	2,345	2,335	9,200
February 16, 2026	2,355	2,338	2,338	2,358	2,338	11,100
February 13, 2026	2,350	2,341	2,341	2,353	2,337	9,800
February 12, 2026	2,338	2,342	2,342	2,350	2,336	11,600
February 10, 2026	2,334	2,339	2,339	2,348	2,332	9,300
February 09, 2026	2,344	2,328	2,328	2,344	2,323	8,800
February 06, 2026	2,332	2,325	2,325	2,333	2,322	10,500
February 05, 2026	2,336	2,332	2,332	2,350	2,325	8,100
February 04, 2026	2,323	2,326	2,326	2,336	2,323	6,400
February 03, 2026	2,324	2,325	2,325	2,328	2,320	8,200
February 02, 2026	2,336	2,324	2,324	2,336	2,320	11,600
January 30, 2026	2,302	2,318	2,318	2,318	2,302	10,000
January 29, 2026	2,302	2,302	2,302	2,311	2,291	18,800
January 28, 2026	2,335	2,301	2,301	2,335	2,301	17,200
January 27, 2026	2,341	2,330	2,330	2,349	2,330	16,200
January 26, 2026	2,359	2,341	2,341	2,359	2,340	16,600
January 23, 2026	2,360	2,355	2,355	2,369	2,354	9,700
January 22, 2026	2,374	2,360	2,360	2,376	2,357	5,400
January 21, 2026	2,376	2,356	2,356	2,376	2,356	8,400
January 20, 2026	2,383	2,377	2,377	2,389	2,369	11,600
January 19, 2026	2,382	2,383	2,383	2,395	2,382	6,900
January 16, 2026	2,394	2,387	2,387	2,394	2,382	6,800
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

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