Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
+152.00 (5.15%)
Mar 5, 2026, 3:30 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,045.003,130.003,020.003,105.003,105.005.15%40,800
Mar 4, 20263,090.003,195.002,950.002,953.002,953.00-7.72%81,500
Mar 3, 20263,180.003,275.003,170.003,200.003,200.00-0.16%15,400
Mar 2, 20263,200.003,230.003,160.003,205.003,205.00-1.23%22,100
Feb 27, 20263,155.003,245.003,145.003,245.003,245.002.85%12,300
Feb 26, 20263,100.003,185.003,100.003,155.003,155.002.10%11,200
Feb 25, 20263,150.003,150.003,085.003,090.003,090.00-1.90%9,700
Feb 24, 20263,120.003,150.003,070.003,150.003,150.000.96%10,800
Feb 20, 20263,170.003,180.003,105.003,120.003,120.00-2.04%7,300
Feb 19, 20263,195.003,195.003,155.003,185.003,185.000.16%6,100
Feb 18, 20263,160.003,210.003,050.003,180.003,180.001.44%17,700
Feb 17, 20263,195.003,195.003,135.003,135.003,135.00-1.57%5,900
Feb 16, 20263,100.003,235.003,090.003,185.003,185.002.91%28,200
Feb 13, 20263,240.003,240.003,070.003,095.003,095.00-5.06%23,100
Feb 12, 20263,165.003,270.003,165.003,260.003,260.003.16%23,300
Feb 10, 20263,110.003,190.003,105.003,160.003,160.001.77%16,100
Feb 9, 20263,165.003,165.003,060.003,105.003,105.000.32%32,900
Feb 6, 20263,215.003,240.002,968.003,095.003,095.00-4.18%69,700
Feb 5, 20263,080.003,230.003,060.003,230.003,230.004.70%18,600
Feb 4, 20262,994.003,085.002,956.003,085.003,085.003.01%18,800
Feb 3, 20262,917.002,995.002,917.002,995.002,995.003.96%10,200
Feb 2, 20262,870.002,927.002,868.002,881.002,881.000.56%5,100
Jan 30, 20262,851.002,879.002,837.002,865.002,865.00-0.83%2,900
Jan 29, 20262,894.002,894.002,826.002,889.002,889.00-0.21%4,200
Jan 28, 20262,831.002,895.002,830.002,895.002,895.000.94%2,300
Jan 27, 20262,835.002,884.002,835.002,868.002,868.000.95%2,400
Jan 26, 20262,890.002,890.002,839.002,841.002,841.00-1.70%9,400
Jan 23, 20262,882.002,904.002,882.002,890.002,890.000.42%3,300
Jan 22, 20262,874.002,908.002,851.002,878.002,878.001.91%8,300
Jan 21, 20262,811.002,866.002,787.002,824.002,824.00-1.29%9,300
Jan 20, 20262,911.002,911.002,850.002,861.002,861.00-1.95%11,400
Jan 19, 20262,940.002,940.002,888.002,918.002,918.00-1.12%5,600
Jan 16, 20262,954.002,980.002,938.002,951.002,951.00-0.24%5,400
Jan 15, 20262,896.002,958.002,896.002,958.002,958.001.30%5,800
Jan 14, 20262,919.002,950.002,901.002,920.002,920.000.69%4,900
Jan 13, 20262,945.002,963.002,885.002,900.002,900.00-1.23%10,400
Jan 9, 20262,867.002,936.002,856.002,936.002,936.003.05%8,000
Jan 8, 20262,807.002,867.002,792.002,849.002,849.001.50%7,700
Jan 7, 20262,812.002,812.002,784.002,807.002,807.00-0.11%4,700
Jan 6, 20262,728.002,818.002,714.002,810.002,810.003.54%12,700
Jan 5, 20262,717.002,723.002,660.002,714.002,714.00-0.11%7,600
Dec 30, 20252,710.002,740.002,710.002,717.002,717.00-0.15%2,600
Dec 29, 20252,708.002,739.002,708.002,721.002,721.001.11%4,000
Dec 26, 20252,730.002,740.002,691.002,691.002,691.00-1.43%7,500
Dec 25, 20252,699.002,730.002,698.002,730.002,730.001.19%8,800
Dec 24, 20252,644.002,701.002,635.002,698.002,698.002.04%8,400
Dec 23, 20252,625.002,646.002,622.002,644.002,644.001.07%4,400
Dec 22, 20252,653.002,658.002,599.002,616.002,616.00-1.39%9,500
Dec 19, 20252,625.002,653.002,624.002,653.002,653.000.91%4,000
Dec 18, 20252,603.002,700.002,603.002,629.002,629.000.34%7,500