Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
2,688.00
+178.00 (7.09%)
May 1, 2026, 3:30 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,758.002,761.002,610.002,688.002,688.007.09%39,300
Apr 30, 20262,600.002,600.002,505.002,510.002,510.00-3.57%20,500
Apr 28, 20262,567.002,635.002,567.002,603.002,603.000.66%10,800
Apr 27, 20262,619.002,619.002,585.002,586.002,586.00-1.26%10,100
Apr 24, 20262,674.002,674.002,604.002,619.002,619.00-1.17%7,700
Apr 23, 20262,660.002,661.002,633.002,650.002,650.00-0.34%9,000
Apr 22, 20262,718.002,719.002,659.002,659.002,659.00-1.74%5,900
Apr 21, 20262,704.002,719.002,694.002,706.002,706.000.11%6,400
Apr 20, 20262,724.002,726.002,685.002,703.002,703.00-0.77%9,000
Apr 17, 20262,750.002,779.002,724.002,724.002,724.00-1.05%15,100
Apr 16, 20262,745.002,783.002,745.002,753.002,753.000.29%7,900
Apr 15, 20262,774.002,812.002,744.002,745.002,745.00-0.58%7,900
Apr 14, 20262,831.002,834.002,761.002,761.002,761.00-1.50%11,100
Apr 13, 20262,851.002,905.002,803.002,803.002,803.00-1.68%8,300
Apr 10, 20262,879.002,914.002,846.002,851.002,851.00-0.97%7,600
Apr 9, 20262,910.002,922.002,876.002,879.002,879.00-1.20%7,900
Apr 8, 20262,877.002,930.002,877.002,914.002,914.003.08%8,700
Apr 7, 20262,838.002,905.002,827.002,827.002,827.00-1.12%7,300
Apr 6, 20262,840.002,861.002,818.002,859.002,859.000.60%7,600
Apr 3, 20262,878.002,883.002,832.002,842.002,842.000.42%4,300
Apr 2, 20262,900.002,902.002,800.002,830.002,830.00-2.25%21,400
Apr 1, 20262,863.002,950.002,855.002,895.002,895.003.17%13,400
Mar 31, 20262,832.002,874.002,798.002,806.002,806.00-2.03%10,900
Mar 30, 20262,867.002,900.002,788.002,864.002,864.00-4.12%30,200
Mar 27, 20262,983.002,999.002,965.002,987.002,887.00-0.76%10,500
Mar 26, 20262,994.003,015.002,949.003,010.002,909.230.64%11,200
Mar 25, 20262,993.003,030.002,987.002,991.002,890.872.01%7,200
Mar 24, 20262,924.002,962.002,876.002,932.002,833.842.52%12,300
Mar 23, 20262,900.002,975.002,821.002,860.002,764.25-3.44%36,800
Mar 19, 20263,030.003,030.002,934.002,962.002,862.84-2.57%28,400
Mar 18, 20263,015.003,045.002,995.003,040.002,938.231.47%7,900
Mar 17, 20263,015.003,015.002,957.002,996.002,895.700.03%11,700
Mar 16, 20262,999.003,000.002,965.002,995.002,894.73-0.17%11,000
Mar 13, 20262,995.003,020.002,952.003,000.002,899.56-0.50%14,500
Mar 12, 20263,050.003,050.002,995.003,015.002,914.06-1.47%10,500
Mar 11, 20263,110.003,155.003,060.003,060.002,957.56-1.45%20,400
Mar 10, 20263,090.003,115.003,040.003,105.003,001.052.64%9,500
Mar 9, 20262,980.003,025.002,910.003,025.002,923.73-1.63%47,200
Mar 6, 20263,035.003,085.002,998.003,075.002,972.05-0.97%15,200
Mar 5, 20263,045.003,130.003,020.003,105.003,001.055.15%40,800
Mar 4, 20263,090.003,195.002,950.002,953.002,854.14-7.72%81,500
Mar 3, 20263,180.003,275.003,170.003,200.003,092.87-0.16%15,400
Mar 2, 20263,200.003,230.003,160.003,205.003,097.70-1.23%22,100
Feb 27, 20263,155.003,245.003,145.003,245.003,136.362.85%12,300
Feb 26, 20263,100.003,185.003,100.003,155.003,049.382.10%11,200
Feb 25, 20263,150.003,150.003,085.003,090.002,986.55-1.90%9,700
Feb 24, 20263,120.003,150.003,070.003,150.003,044.540.96%10,800
Feb 20, 20263,170.003,180.003,105.003,120.003,015.55-2.04%7,300
Feb 19, 20263,195.003,195.003,155.003,185.003,078.370.16%6,100
Feb 18, 20263,160.003,210.003,050.003,180.003,073.541.44%17,700