JPX · 7596 · stock
Uoriki Co., Ltd. (7596) stock price history
Every JPX trading session of Uoriki Co., Ltd. from Mar 4, 2003 to Nov 12, 2026: 5,790 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7596 adjusted close, 2003 to 2026
- ¥2,565
- All time high, 2025
- ¥2,395
- 52 week high, ¥2,080 low
- 5,790
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
7596 key facts
- Uoriki Co., Ltd. (7596) closed at ¥2,132 on Nov 12, 2026 on JPX.
- 7596's all time high close is ¥2,565, set on Sep 5, 2025; its all time low close is ¥485.82 on Apr 7, 2003.
- 7596's 52 week range is ¥2,080 to ¥2,395.
- 7596 returned -9.1% over the year to Nov 12, 2026 and +17.3% over five years.
- Over ten years 7596 returned +113%, +7.9% a year compounded.
- 7596's deepest drawdown was -52.0% from Jul 21, 2015 to Mar 1, 2016.
- DataCedar holds 5,790 daily sessions of 7596 history from Mar 4, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7596 price chart, 2003 to 2026
7596 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -7.4% |
| 6 months | -4.3% |
| Year to date | -8.4% |
| 1 year | -9.1% |
| 3 years | +1.6% |
| 5 years | +17.3% |
| 10 years | +113.0% |
| Since Mar 4, 2003 | +338.2% |
| Compound annual growth, 23.7 years | +6.4% |
7596 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,565 on Sep 5, 2025
- All time low close
- ¥485.82 on Apr 7, 2003
- 52 week high
- ¥2,395 on Aug 24, 2026
- 52 week low
- ¥2,080 on Nov 4, 2026
- Deepest drawdown
- -52.0% from Jul 21, 2015 to Mar 1, 2016, recovered Jul 13, 2021
- Best single session
- +14.1% on Mar 20, 2018
- Worst single session
- -13.5% on Aug 3, 2015
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2003
- 4.4×
- Best calendar year
- 2005, +42%
- Worst calendar year
- 2008, -14%
7596 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Mar 4, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,324 | ¥2,395 | ¥2,080 | ¥2,132 | -8.4% | 3M | 204 |
| 2025 | ¥2,390 | ¥2,613 | ¥2,190 | ¥2,327 | -2.7% | 2.9M | 243 |
| 2024 | ¥2,182 | ¥2,552 | ¥2,109 | ¥2,390 | +8.2% | 3M | 245 |
| 2023 | ¥1,977 | ¥2,213 | ¥1,919 | ¥2,208 | +11.7% | 3.7M | 245 |
| 2022 | ¥1,857 | ¥2,310 | ¥1,798 | ¥1,977 | +6.5% | 3.1M | 242 |
| 2021 | ¥1,608 | ¥2,021 | ¥1,546 | ¥1,856 | +17.3% | 2.7M | 243 |
| 2020 | ¥1,367 | ¥1,696 | ¥1,123 | ¥1,583 | +15.8% | 2.6M | 242 |
| 2019 | ¥1,182 | ¥1,413 | ¥1,181 | ¥1,367 | +15.6% | 1.8M | 241 |
| 2018 | ¥974.67 | ¥1,313 | ¥953.23 | ¥1,182 | +21.3% | 3.7M | 261 |
| 2017 | ¥1,010 | ¥1,072 | ¥957.36 | ¥974.67 | -3.2% | 2.1M | 249 |
| 2016 | ¥1,104 | ¥1,139 | ¥915.98 | ¥1,007 | -10.6% | 2.2M | 244 |
| 2015 | ¥1,182 | ¥1,939 | ¥1,049 | ¥1,126 | -4.6% | 6.9M | 243 |
| 2014 | ¥1,026 | ¥1,293 | ¥1,009 | ¥1,180 | +18.7% | 1.5M | 243 |
| 2013 | ¥720.58 | ¥1,273 | ¥717.69 | ¥994.02 | +38.9% | 2.8M | 242 |
| 2012 | ¥628.39 | ¥754.55 | ¥624.15 | ¥715.52 | +14.3% | 981.8K | 248 |
| 2011 | ¥694.35 | ¥711.19 | ¥564.77 | ¥626.27 | -10.2% | 1M | 245 |
| 2010 | ¥713.76 | ¥779.59 | ¥682.57 | ¥697.12 | -2.5% | 658.7K | 243 |
| 2009 | ¥699.90 | ¥854.43 | ¥672.18 | ¥715.14 | +3.5% | 656.2K | 241 |
| 2008 | ¥800.85 | ¥871.06 | ¥610.50 | ¥690.89 | -13.9% | 769.5K | 240 |
| 2007 | ¥934.34 | ¥1,011 | ¥781.17 | ¥802.88 | -13.4% | 1.2M | 227 |
| 2006 | ¥907.05 | ¥1,045 | ¥839.19 | ¥927.02 | +2.2% | 2.3M | 244 |
| 2005 | ¥639.29 | ¥907.71 | ¥638.02 | ¥907.05 | +41.9% | 3.5M | 247 |
| 2004 | ¥551.76 | ¥708.20 | ¥535.59 | ¥639.29 | +15.9% | 4.5M | 262 |
| 2003 | ¥493.88 | ¥684.26 | ¥485.82 | ¥551.76 | n/a | 2.1M | 206 |
7596 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,132 | -1.4% |
| October 2026 | ¥2,162 | -3.9% |
| September 2026 | ¥2,249 | -5.3% |
| August 2026 | ¥2,375 | +3.7% |
| July 2026 | ¥2,290 | +2.3% |
| June 2026 | ¥2,238 | +1.6% |
| May 2026 | ¥2,202 | -1.7% |
| April 2026 | ¥2,240 | -2.6% |
| March 2026 | ¥2,299 | -0.6% |
| February 2026 | ¥2,312 | +0.9% |
| January 2026 | ¥2,292 | -1.5% |
| December 2025 | ¥2,327 | -0.2% |
About the 7596 data
Daily bars. 5,790 sessions from Mar 4, 2003 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 4, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A7596/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7596 share price history
