Skip to main content
logo
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
2,381.00
-27.00 (-1.12%)
May 27, 2026, 10:50 AM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,430.002,430.002,381.002,381.00--1.12%3,500
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
May 18, 20262,449.002,449.002,353.002,374.002,374.00-2.82%10,600
May 15, 20262,402.002,451.002,370.002,443.002,443.002.99%16,500
May 14, 20262,506.002,506.002,357.002,372.002,372.00-5.65%41,500
May 13, 20262,697.002,717.002,460.002,514.002,514.00-7.06%22,300
May 12, 20262,713.002,740.002,703.002,705.002,705.00-0.18%5,400
May 11, 20262,711.002,730.002,704.002,710.002,710.000.22%9,500
May 8, 20262,743.002,743.002,663.002,704.002,704.00-1.46%7,000
May 7, 20262,767.002,767.002,690.002,744.002,744.002.08%14,800
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, 20262,867.002,900.002,788.002,864.002,864.00-0.10%30,200
Mar 27, 20262,983.002,999.002,965.002,987.002,867.00-0.76%10,500
Mar 26, 20262,994.003,015.002,949.003,010.002,889.080.64%11,200
Mar 25, 20262,993.003,030.002,987.002,991.002,870.842.01%7,200
Mar 24, 20262,924.002,962.002,876.002,932.002,814.212.52%12,300
Mar 23, 20262,900.002,975.002,821.002,860.002,745.10-3.44%36,800
Mar 19, 20263,030.003,030.002,934.002,962.002,843.00-2.57%28,400
Mar 18, 20263,015.003,045.002,995.003,040.002,917.871.47%7,900
Mar 17, 20263,015.003,015.002,957.002,996.002,875.640.03%11,700
Mar 16, 20262,999.003,000.002,965.002,995.002,874.68-0.17%11,000
Mar 13, 20262,995.003,020.002,952.003,000.002,879.48-0.50%14,500
Mar 12, 20263,050.003,050.002,995.003,015.002,893.88-1.47%10,500