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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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