Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
2,972.00
-38.00 (-1.26%)
Mar 27, 2026, 2:58 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,983.002,992.002,980.002,981.00--0.96%12,800
Mar 26, 20262,994.003,015.002,949.003,010.003,010.000.64%11,200
Mar 25, 20262,993.003,030.002,987.002,991.002,991.002.01%7,200
Mar 24, 20262,924.002,962.002,876.002,932.002,932.002.52%12,300
Mar 23, 20262,900.002,975.002,821.002,860.002,860.00-3.44%36,800
Mar 19, 20263,030.003,030.002,934.002,962.002,962.00-2.57%28,400
Mar 18, 20263,015.003,045.002,995.003,040.003,040.001.47%7,900
Mar 17, 20263,015.003,015.002,957.002,996.002,996.000.03%11,700
Mar 16, 20262,999.003,000.002,965.002,995.002,995.00-0.17%11,000
Mar 13, 20262,995.003,020.002,952.003,000.003,000.00-0.50%14,500
Mar 12, 20263,050.003,050.002,995.003,015.003,015.00-1.47%10,500
Mar 11, 20263,110.003,155.003,060.003,060.003,060.00-1.45%20,400
Mar 10, 20263,090.003,115.003,040.003,105.003,105.002.64%9,500
Mar 9, 20262,980.003,025.002,910.003,025.003,025.00-1.63%47,200
Mar 6, 20263,035.003,085.002,998.003,075.003,075.00-0.97%15,200
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