Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
2,774.00
-20.00 (-0.72%)
Jul 28, 2026, 1:05 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,794.002,809.002,756.002,760.00--1.22%4,600
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
Jun 24, 20262,358.002,416.002,358.002,413.002,413.001.22%1,800
Jun 23, 20262,410.002,454.002,362.002,384.002,384.00-0.83%8,400
Jun 22, 20262,458.002,500.002,403.002,404.002,404.00-2.20%8,600
Jun 19, 20262,500.002,525.002,455.002,458.002,458.00-1.09%5,800
Jun 18, 20262,471.002,485.002,460.002,485.002,485.001.59%2,100
Jun 17, 20262,450.002,471.002,444.002,446.002,446.00-0.57%9,900
Jun 16, 20262,518.002,518.002,458.002,460.002,460.00-1.60%27,200
Jun 15, 20262,432.002,500.002,432.002,500.002,500.003.73%11,400
Jun 12, 20262,441.002,460.002,388.002,410.002,410.000.79%5,900
Jun 11, 20262,423.002,423.002,351.002,391.002,391.00-1.32%6,600
Jun 10, 20262,415.002,448.002,392.002,423.002,423.000.33%12,400
Jun 9, 20262,398.002,449.002,379.002,415.002,415.001.34%5,600
Jun 8, 20262,331.002,386.002,323.002,383.002,383.000.42%8,000
Jun 5, 20262,284.002,397.002,284.002,373.002,373.003.13%8,400
Jun 4, 20262,314.002,339.002,259.002,301.002,301.000.79%8,300
Jun 3, 20262,282.002,323.002,263.002,283.002,283.000.62%9,300
Jun 2, 20262,251.002,279.002,200.002,269.002,269.00-0.26%11,100
Jun 1, 20262,353.002,365.002,251.002,275.002,275.00-3.19%14,300
May 29, 20262,343.002,379.002,343.002,350.002,350.00-0.04%4,900
May 28, 20262,350.002,420.002,342.002,351.002,351.000.64%6,000
May 27, 20262,430.002,430.002,336.002,336.002,336.00-2.99%9,100
May 26, 20262,330.002,421.002,330.002,408.002,408.003.35%7,200
May 25, 20262,341.002,364.002,315.002,330.002,330.00-0.43%8,200
May 22, 20262,300.002,365.002,286.002,340.002,340.002.14%13,700
May 21, 20262,335.002,354.002,290.002,291.002,291.00-1.88%15,300
May 20, 20262,368.002,369.002,283.002,335.002,335.00-0.85%39,400
May 19, 20262,374.002,418.002,350.002,355.002,355.00-0.80%9,000