Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
2,731.00
+9.00 (0.33%)
Sep 7, 2026, 3:30 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,687.002,734.002,670.002,722.002,722.001.04%5,200
Sep 3, 20262,693.002,743.002,693.002,694.002,694.000.07%1,000
Sep 2, 20262,727.002,737.002,679.002,692.002,692.00-1.28%8,100
Sep 1, 20262,716.002,774.002,711.002,727.002,727.00-0.55%5,900
Aug 31, 20262,734.002,745.002,699.002,742.002,742.000.29%3,600
Aug 28, 20262,775.002,790.002,708.002,734.002,734.00-1.34%6,400
Aug 27, 20262,699.002,771.002,698.002,771.002,771.002.90%11,100
Aug 26, 20262,702.002,709.002,673.002,693.002,693.00-0.37%9,000
Aug 25, 20262,699.002,733.002,679.002,703.002,703.000.11%10,000
Aug 24, 20262,692.002,701.002,679.002,700.002,700.000.78%2,400
Aug 21, 20262,729.002,729.002,675.002,679.002,679.00-2.26%7,500
Aug 20, 20262,671.002,746.002,659.002,741.002,741.002.62%3,500
Aug 19, 20262,678.002,678.002,630.002,671.002,671.00-1.07%9,200
Aug 18, 20262,700.002,735.002,680.002,700.002,700.00-0.04%4,600
Aug 17, 20262,707.002,734.002,691.002,701.002,701.000.15%9,000
Aug 14, 20262,679.002,720.002,677.002,697.002,697.000.07%6,500
Aug 13, 20262,675.002,700.002,670.002,695.002,695.000.90%6,100
Aug 12, 20262,677.002,735.002,671.002,671.002,671.00-0.15%11,900
Aug 10, 20262,779.002,900.002,670.002,675.002,675.00-3.71%22,100
Aug 7, 20262,840.002,841.002,767.002,778.002,778.00-2.94%11,500
Aug 6, 20262,858.002,919.002,800.002,862.002,862.00-0.10%10,300
Aug 5, 20262,820.002,882.002,810.002,865.002,865.001.34%7,700
Aug 4, 20262,800.002,935.002,800.002,827.002,827.001.00%11,000
Aug 3, 20262,704.002,799.002,647.002,799.002,799.002.87%11,900
Jul 31, 20262,722.002,744.002,681.002,721.002,721.001.19%3,200
Jul 30, 20262,745.002,745.002,689.002,689.002,689.00-1.75%1,400
Jul 29, 20262,788.002,788.002,651.002,737.002,737.00-1.58%5,900
Jul 28, 20262,794.002,809.002,755.002,781.002,781.00-0.47%7,300
Jul 27, 20262,760.002,811.002,760.002,794.002,794.001.27%7,500
Jul 24, 20262,787.002,787.002,759.002,759.002,759.00-0.50%3,600
Jul 23, 20262,815.002,836.002,750.002,773.002,773.000.29%17,800
Jul 22, 20262,733.002,849.002,733.002,765.002,765.001.28%15,000
Jul 21, 20262,669.002,738.002,639.002,730.002,730.003.14%11,100
Jul 17, 20262,668.002,686.002,590.002,647.002,647.00-0.79%11,000
Jul 16, 20262,649.002,670.002,626.002,668.002,668.000.34%5,300
Jul 15, 20262,655.002,660.002,609.002,659.002,659.001.14%9,000
Jul 14, 20262,607.002,654.002,588.002,629.002,629.002.02%7,500
Jul 13, 20262,626.002,652.002,575.002,577.002,577.00-1.79%14,000
Jul 10, 20262,644.002,659.002,599.002,624.002,624.00-0.76%10,000
Jul 9, 20262,590.002,644.002,573.002,644.002,644.003.12%4,800
Jul 8, 20262,655.002,655.002,558.002,564.002,564.00-2.88%10,800
Jul 7, 20262,652.002,670.002,575.002,640.002,640.000.08%5,500
Jul 6, 20262,629.002,700.002,579.002,638.002,638.002.05%17,600
Jul 3, 20262,550.002,600.002,550.002,585.002,585.002.13%6,100
Jul 2, 20262,500.002,593.002,500.002,531.002,531.002.47%19,800
Jul 1, 20262,438.002,476.002,430.002,470.002,470.001.40%13,200
Jun 30, 20262,454.002,454.002,433.002,436.002,436.001.08%1,800
Jun 29, 20262,428.002,472.002,380.002,410.002,410.001.26%3,000
Jun 26, 20262,380.002,451.002,380.002,380.002,380.000.04%5,600
Jun 25, 20262,430.002,430.002,379.002,379.002,379.00-1.41%8,300