Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,507.00
-7.00 (-0.28%)
Mar 26, 2026, 1:24 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,535.002,535.002,509.002,514.002,514.001.58%693,500
Mar 24, 20262,490.002,490.002,451.002,475.002,475.002.06%603,400
Mar 23, 20262,440.002,454.002,377.002,425.002,425.00-2.43%1,253,200
Mar 19, 20262,551.002,560.002,485.502,485.502,485.50-4.40%964,400
Mar 18, 20262,562.002,603.502,555.002,600.002,600.002.91%672,100
Mar 17, 20262,543.002,563.002,515.002,526.502,526.500.12%612,700
Mar 16, 20262,533.002,560.502,513.002,523.502,523.50-1.27%552,100
Mar 13, 20262,510.502,579.002,510.002,556.002,556.000.16%937,600
Mar 12, 20262,600.002,600.002,532.502,552.002,552.00-2.28%731,200
Mar 11, 20262,632.502,655.502,607.502,611.502,611.500.50%688,900
Mar 10, 20262,574.502,604.502,570.502,598.502,598.502.93%922,100
Mar 9, 20262,515.002,550.002,474.002,524.502,524.50-5.56%1,585,300
Mar 6, 20262,610.002,673.002,600.502,673.002,673.000.34%854,100
Mar 5, 20262,686.502,700.002,623.502,664.002,664.003.00%1,137,000
Mar 4, 20262,648.502,699.002,542.502,586.502,586.50-5.29%1,694,700
Mar 3, 20262,815.002,828.002,726.002,731.002,731.00-4.14%1,076,900
Mar 2, 20262,830.002,849.002,767.502,849.002,849.00-1.37%1,031,500
Feb 27, 20262,831.502,888.502,823.002,888.502,888.501.80%675,200
Feb 26, 20262,840.002,867.002,827.502,837.502,837.500.71%565,900
Feb 25, 20262,850.002,850.002,802.002,817.502,817.50-0.72%578,200
Feb 24, 20262,805.002,844.502,788.502,838.002,838.001.28%525,300
Feb 20, 20262,818.002,827.002,776.502,802.002,802.00-1.25%636,800
Feb 19, 20262,855.002,862.002,832.502,837.502,837.50-639,500
Feb 18, 20262,803.502,843.502,803.502,837.502,837.501.21%422,000
Feb 17, 20262,834.502,848.002,799.502,803.502,803.50-0.60%576,400
Feb 16, 20262,860.002,874.502,818.002,820.502,820.50-1.10%479,700
Feb 13, 20262,878.002,892.502,843.002,852.002,852.00-1.54%1,063,700
Feb 12, 20262,875.002,902.002,862.502,896.502,896.501.95%699,100
Feb 10, 20262,822.002,851.502,809.002,841.002,841.001.83%866,400
Feb 9, 20262,823.002,827.502,783.502,790.002,790.000.74%788,900
Feb 6, 20262,715.002,796.502,713.502,769.502,769.502.27%1,183,500
Feb 5, 20262,765.002,798.002,705.002,708.002,708.00-3.27%1,732,000
Feb 4, 20262,720.002,807.002,711.502,799.502,799.503.82%1,616,100
Feb 3, 20262,665.502,704.502,658.002,696.502,696.502.39%624,200
Feb 2, 20262,695.002,707.502,633.502,633.502,633.50-1.40%657,300
Jan 30, 20262,669.502,679.002,645.502,671.002,671.000.81%628,300
Jan 29, 20262,629.002,656.002,601.502,649.502,649.500.15%653,200
Jan 28, 20262,667.502,671.002,640.502,645.502,645.50-2.02%575,400
Jan 27, 20262,670.002,704.002,660.502,700.002,700.000.37%412,600
Jan 26, 20262,693.502,715.002,684.002,690.002,690.00-1.25%705,900
Jan 23, 20262,710.502,727.002,690.002,724.002,724.000.80%536,200
Jan 22, 20262,690.002,717.002,676.002,702.502,702.501.67%735,800
Jan 21, 20262,638.502,659.502,622.502,658.002,658.00-0.77%597,200
Jan 20, 20262,700.002,705.502,665.002,678.502,678.50-1.53%718,700
Jan 19, 20262,721.002,729.502,671.502,720.002,720.00-0.60%697,900
Jan 16, 20262,720.002,752.002,718.002,736.502,736.500.51%692,000
Jan 15, 20262,688.002,726.002,682.002,722.502,722.501.25%767,000
Jan 14, 20262,665.002,698.002,661.002,689.002,689.001.22%569,800
Jan 13, 20262,674.002,676.002,640.502,656.502,656.501.12%648,600
Jan 9, 20262,650.002,651.002,619.002,627.002,627.000.52%447,000