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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,491	2,480	2,480	2,491	2,480	8,900
August 15, 2025	2,489	2,483	2,483	2,489	2,475	14,300
August 14, 2025	2,481	2,494	2,494	2,495	2,481	11,500
August 13, 2025	2,491	2,491	2,491	2,496	2,480	9,400
August 12, 2025	2,477	2,491	2,491	2,500	2,474	15,700
August 08, 2025	2,484	2,494	2,494	2,494	2,466	8,500
August 07, 2025	2,474	2,482	2,482	2,482	2,469	7,600
August 06, 2025	2,480	2,474	2,474	2,493	2,468	4,200
August 05, 2025	2,488	2,480	2,480	2,492	2,480	6,300
August 04, 2025	2,451	2,487	2,487	2,487	2,451	7,000
August 01, 2025	2,458	2,476	2,476	2,476	2,444	10,600
July 31, 2025	2,444	2,448	2,448	2,450	2,421	8,700
July 30, 2025	2,441	2,420	2,420	2,456	2,420	11,800
July 29, 2025	2,467	2,442	2,442	2,468	2,442	8,300
July 28, 2025	2,465	2,466	2,466	2,488	2,465	7,400
July 25, 2025	2,473	2,465	2,465	2,483	2,459	8,400
July 24, 2025	2,463	2,460	2,460	2,474	2,451	5,500
July 23, 2025	2,443	2,466	2,466	2,466	2,437	8,500
July 22, 2025	2,456	2,443	2,443	2,464	2,442	4,900
July 18, 2025	2,458	2,442	2,442	2,458	2,440	4,200
July 17, 2025	2,431	2,453	2,453	2,456	2,431	4,100
July 16, 2025	2,436	2,435	2,435	2,458	2,435	6,700
July 15, 2025	2,463	2,436	2,436	2,463	2,436	3,000
July 14, 2025	2,456	2,450	2,450	2,458	2,435	9,700
July 11, 2025	2,420	2,447	2,447	2,447	2,419	4,400
July 10, 2025	2,436	2,412	2,412	2,436	2,412	9,000
July 09, 2025	2,423	2,423	2,423	2,435	2,423	4,600
July 08, 2025	2,433	2,420	2,420	2,433	2,418	7,500
July 07, 2025	2,432	2,420	2,420	2,436	2,420	4,600
July 04, 2025	2,430	2,432	2,432	2,433	2,418	3,800
July 03, 2025	2,422	2,424	2,424	2,445	2,421	4,200
July 02, 2025	2,439	2,424	2,424	2,439	2,422	5,100
July 01, 2025	2,430	2,424	2,424	2,455	2,424	6,300
June 30, 2025	2,429	2,432	2,432	2,458	2,427	9,400
June 27, 2025	2,425	2,439	2,439	2,439	2,422	6,500
June 26, 2025	2,409	2,429	2,429	2,432	2,409	8,700
June 25, 2025	2,420	2,415	2,415	2,420	2,403	8,400
June 24, 2025	2,438	2,422	2,422	2,439	2,421	2,300
June 23, 2025	2,420	2,419	2,419	2,441	2,419	3,900
June 20, 2025	2,447	2,420	2,420	2,449	2,420	7,200
June 19, 2025	2,434	2,442	2,442	2,442	2,417	4,500
June 18, 2025	2,433	2,427	2,427	2,433	2,421	3,800
June 17, 2025	2,440	2,415	2,415	2,440	2,413	5,000
June 16, 2025	2,403	2,441	2,441	2,441	2,403	9,500
June 13, 2025	2,405	2,407	2,407	2,417	2,404	8,500
June 12, 2025	2,408	2,415	2,415	2,415	2,400	6,300
June 11, 2025	2,414	2,415	2,415	2,423	2,401	6,200
June 10, 2025	2,401	2,400	2,400	2,412	2,400	4,200
June 09, 2025	2,403	2,401	2,401	2,411	2,401	4,000
June 06, 2025	2,400	2,399	2,399	2,410	2,399	3,800
June 05, 2025	2,402	2,400	2,400	2,410	2,400	4,700
June 04, 2025	2,406	2,404	2,404	2,417	2,403	4,800
June 03, 2025	2,423	2,406	2,406	2,423	2,406	4,200
June 02, 2025	2,430	2,426	2,426	2,434	2,406	6,700
May 30, 2025	2,397	2,436	2,436	2,436	2,397	7,500
May 29, 2025	2,393	2,418	2,418	2,418	2,393	6,900
May 28, 2025	2,407	2,392	2,392	2,411	2,392	6,100
May 27, 2025	2,403	2,391	2,391	2,404	2,383	5,700
May 26, 2025	2,388	2,395	2,395	2,407	2,388	4,700
May 23, 2025	2,390	2,387	2,387	2,406	2,387	4,100

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