Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Uoriki Co., Ltd. (7596) Historical Prices

JP:7596 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,100.002,135.002,100.002,110.002,110.00+0.48%9,0000.40
Oct 29, 20262,112.002,119.002,100.002,100.002,100.00-0.71%88,2004.11
Oct 28, 20262,151.002,159.002,115.002,115.002,115.00-1.72%20,0000.94
Oct 27, 20262,162.002,170.002,152.002,152.002,152.00-0.78%13,2000.62
Oct 26, 20262,183.002,183.002,157.002,169.002,169.00+0.32%8,6000.40
Oct 23, 20262,152.002,183.002,152.002,162.002,162.00+0.37%16,7000.78
Oct 22, 20262,152.002,161.002,150.002,154.002,154.00+0.09%11,2000.53
Oct 21, 20262,155.002,174.002,149.002,152.002,152.00+0.14%10,5000.49
Oct 20, 20262,168.002,179.002,148.002,149.002,149.00-0.19%15,2000.72
Oct 19, 20262,144.002,168.002,144.002,153.002,153.00+0.51%9,5000.45
Oct 16, 20262,164.002,178.002,135.002,142.002,142.00-1.02%22,3001.07
Oct 15, 20262,123.002,164.002,123.002,164.002,164.00+2.27%21,3001.04
Oct 14, 20262,125.002,134.002,112.002,116.002,116.00-0.94%20,0000.99
Oct 13, 20262,111.002,144.002,110.002,136.002,136.00+1.42%18,3000.91
Oct 12, 20262,106.002,121.002,093.002,106.002,106.00+0.00%00.00
Oct 09, 20262,093.002,121.002,093.002,106.002,106.00+0.48%20,5001.02
Oct 08, 20262,105.002,105.002,090.002,096.002,096.00-0.66%33,2001.68
Oct 07, 20262,113.002,121.002,110.002,110.002,110.00-0.09%35,3001.82
Oct 06, 20262,129.002,139.002,112.002,112.002,112.00-1.17%38,3002.03
Oct 05, 20262,174.002,174.002,134.002,137.002,137.00-2.29%41,6002.26
Oct 02, 20262,230.002,230.002,182.002,187.002,187.00-2.50%28,7001.58
Oct 01, 20262,245.002,252.002,231.002,243.002,243.00-0.27%19,1001.06
Sep 30, 20262,241.002,258.002,238.002,249.002,249.00+0.36%17,7000.99
Sep 29, 20262,282.002,283.002,241.002,241.002,241.00-1.80%77,2004.59
Sep 28, 20262,311.002,325.002,308.002,308.002,282.00-0.17%66,8004.19
Sep 25, 20262,340.002,344.002,312.002,312.002,285.95-1.15%32,8002.10
Sep 24, 20262,357.002,357.002,339.002,339.002,312.65-0.76%34,1002.21
Sep 23, 20262,357.002,357.002,336.002,357.002,330.45+0.00%00.00
Sep 22, 20262,357.002,357.002,336.002,357.002,330.45+0.00%00.00
Sep 21, 20262,357.002,357.002,336.002,357.002,330.45+0.00%00.00
Sep 18, 20262,350.002,357.002,336.002,357.002,330.45+0.30%23,8001.53
Sep 17, 20262,349.002,356.002,345.002,350.002,323.53+0.04%21,6001.40
Sep 16, 20262,344.002,353.002,341.002,349.002,322.54+0.21%20,5001.34
Sep 15, 20262,338.002,348.002,326.002,344.002,317.59+0.26%23,0001.53
Sep 14, 20262,316.002,340.002,316.002,338.002,311.66+1.26%16,2991.08
Sep 11, 20262,311.002,313.002,300.002,309.002,282.99-0.09%18,5001.24
Sep 10, 20262,310.002,312.002,302.002,311.002,284.97+0.04%15,1001.02
Sep 09, 20262,325.002,325.002,308.002,310.002,283.98-0.65%16,9001.15
Sep 08, 20262,324.002,334.002,316.002,325.002,298.81+0.00%14,2000.97
Sep 07, 20262,334.002,338.002,320.002,325.002,298.81-0.34%17,6001.21
Sep 04, 20262,325.002,345.002,320.002,333.002,306.72+0.09%32,3002.26
Sep 03, 20262,342.002,348.002,320.002,331.002,304.74-0.43%69,2005.19
Sep 02, 20262,363.002,368.002,340.002,341.002,314.63-0.81%33,1002.56
Sep 01, 20262,369.002,387.002,350.002,360.002,333.41-0.63%37,9003.03
Aug 31, 20262,390.002,393.002,373.002,375.002,348.25-0.21%44,8003.73
Aug 28, 20262,375.002,389.002,365.002,380.002,353.19+0.34%57,2004.99
Aug 27, 20262,375.002,384.002,349.002,372.002,345.28-0.13%42,7003.82
Aug 26, 20262,371.002,385.002,358.002,375.002,348.25+0.34%15,1001.36
Aug 25, 20262,373.002,389.002,364.002,367.002,340.34+0.08%11,9001.07
Aug 24, 20262,380.002,395.002,365.002,365.002,338.36-0.30%20,6001.88