Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
2,705.00
-27.00 (-0.99%)
Sep 28, 2026, 3:30 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,732.002,747.002,693.002,705.002,705.00-0.99%29,500
Sep 25, 20262,704.002,732.002,704.002,732.002,732.001.04%5,600
Sep 24, 20262,725.002,730.002,663.002,704.002,704.00-0.92%8,700
Sep 18, 20262,740.002,740.002,729.002,729.002,729.00-0.47%1,400
Sep 17, 20262,741.002,748.002,721.002,742.002,742.000.11%2,200
Sep 16, 20262,748.002,749.002,716.002,739.002,739.00-0.33%3,900
Sep 15, 20262,735.002,754.002,707.002,748.002,748.001.07%8,300
Sep 14, 20262,691.002,759.002,675.002,719.002,719.001.64%13,200
Sep 11, 20262,700.002,700.002,670.002,675.002,675.00-1.07%4,100
Sep 10, 20262,706.002,708.002,651.002,704.002,704.00-0.07%6,900
Sep 9, 20262,728.002,728.002,691.002,706.002,706.00-0.62%1,700
Sep 8, 20262,731.002,731.002,700.002,723.002,723.00-0.29%1,100
Sep 7, 20262,709.002,731.002,702.002,731.002,731.000.33%1,400
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