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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,609	2,621	2,621	2,627	2,607	16,700
September 04, 2025	2,609	2,607	2,607	2,610	2,580	49,700
September 03, 2025	2,584	2,620	2,620	2,641	2,584	33,400
September 02, 2025	2,544	2,567	2,567	2,616	2,544	52,600
September 01, 2025	2,475	2,527	2,527	2,530	2,475	91,500
August 29, 2025	2,500	2,475	2,475	2,500	2,475	64,300
August 28, 2025	2,468	2,484	2,484	2,484	2,461	87,400
August 27, 2025	2,466	2,476	2,476	2,476	2,466	44,900
August 26, 2025	2,469	2,467	2,467	2,473	2,466	22,300
August 25, 2025	2,483	2,471	2,471	2,483	2,466	21,300
August 22, 2025	2,474	2,482	2,482	2,483	2,460	15,700
August 21, 2025	2,483	2,477	2,477	2,483	2,475	16,200
August 20, 2025	2,475	2,480	2,480	2,480	2,475	7,400
August 19, 2025	2,483	2,475	2,475	2,483	2,475	10,900
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

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