Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
2,890.00
+12.00 (0.42%)
Jan 23, 2026, 3:30 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,622.002,622.002,600.002,620.002,620.000.46%3,900
Dec 16, 20252,605.002,623.002,600.002,608.002,608.00-0.27%8,400
Dec 15, 20252,602.002,629.002,597.002,615.002,615.000.31%6,300
Dec 12, 20252,621.002,631.002,598.002,607.002,607.000.08%4,200
Dec 11, 20252,642.002,645.002,595.002,605.002,605.00-1.36%9,300
Dec 10, 20252,640.002,653.002,623.002,641.002,641.000.76%5,400
Dec 9, 20252,662.002,662.002,615.002,621.002,621.000.15%6,800
Dec 8, 20252,636.002,638.002,601.002,617.002,617.00-0.27%3,200
Dec 5, 20252,622.002,637.002,581.002,624.002,624.000.54%11,800
Dec 4, 20252,600.002,618.002,582.002,610.002,610.000.12%3,300
Dec 3, 20252,621.002,621.002,601.002,607.002,607.00-0.61%4,000
Dec 2, 20252,650.002,650.002,610.002,623.002,623.00-1.06%7,200
Dec 1, 20252,694.002,695.002,623.002,651.002,651.00-1.60%13,800
Nov 28, 20252,668.002,694.002,668.002,694.002,694.001.05%4,400
Nov 27, 20252,662.002,698.002,662.002,666.002,666.000.23%2,600
Nov 26, 20252,659.002,690.002,659.002,660.002,660.000.68%5,000
Nov 25, 20252,640.002,686.002,640.002,642.002,642.000.11%9,500
Nov 21, 20252,580.002,639.002,580.002,639.002,639.000.38%5,900
Nov 20, 20252,593.002,635.002,590.002,629.002,629.002.46%4,900
Nov 19, 20252,556.002,594.002,540.002,566.002,566.000.94%11,400
Nov 18, 20252,621.002,621.002,542.002,542.002,542.00-3.01%11,800
Nov 17, 20252,639.002,650.002,577.002,621.002,621.00-0.23%9,300
Nov 14, 20252,653.002,687.002,621.002,627.002,627.00-2.09%9,100
Nov 13, 20252,729.002,765.002,651.002,683.002,683.00-1.65%19,200
Nov 12, 20252,670.002,728.002,670.002,728.002,728.002.17%8,700
Nov 11, 20252,719.002,728.002,665.002,670.002,670.00-1.33%11,200
Nov 10, 20252,700.002,771.002,673.002,706.002,706.001.65%17,700