Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,373.00
-16.50 (-0.69%)
Sep 19, 2025, 1:45 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,383.002,395.502,367.502,389.502,389.500.06%592,700
Sep 17, 20252,402.002,405.002,374.002,388.002,388.00-0.71%696,700
Sep 16, 20252,402.002,417.502,397.502,405.002,405.00-0.27%732,800
Sep 12, 20252,415.002,429.002,398.502,411.502,411.500.06%728,500
Sep 11, 20252,406.502,425.502,401.502,410.002,410.000.33%537,700
Sep 10, 20252,419.002,421.502,401.002,402.002,402.00-0.85%568,800
Sep 9, 20252,445.002,453.002,418.502,422.502,422.50-0.39%729,900
Sep 8, 20252,430.002,440.002,421.002,432.002,432.000.41%613,000
Sep 5, 20252,400.002,422.002,391.502,422.002,422.001.74%726,700
Sep 4, 20252,400.002,431.002,367.002,380.502,380.500.70%1,278,400
Sep 3, 20252,386.502,402.002,364.002,364.002,364.00-0.30%862,600
Sep 2, 20252,360.502,394.502,355.002,371.002,371.000.98%645,600
Sep 1, 20252,350.502,357.002,333.002,348.002,348.000.36%495,300
Aug 29, 20252,340.002,348.002,333.002,339.502,339.50-0.38%609,500
Aug 28, 20252,351.502,366.502,337.502,348.502,348.50-0.21%695,000
Aug 27, 20252,372.502,380.502,347.502,353.502,353.50-0.86%673,400
Aug 26, 20252,388.502,395.002,357.002,374.002,374.00-0.90%569,200
Aug 25, 20252,380.002,409.002,380.002,395.502,395.501.23%610,900
Aug 22, 20252,380.002,383.502,362.502,366.502,366.50-0.55%470,500
Aug 21, 20252,350.002,387.002,343.002,379.502,379.500.85%689,400
Aug 20, 20252,365.502,372.502,351.002,359.502,359.500.06%568,900
Aug 19, 20252,356.002,368.002,352.502,358.002,358.00-0.06%476,100
Aug 18, 20252,365.002,384.002,355.002,359.502,359.500.38%566,400
Aug 15, 20252,320.002,360.002,315.502,350.502,350.501.62%729,500
Aug 14, 20252,322.002,334.502,305.502,313.002,313.00-0.37%554,700
Aug 13, 20252,317.502,333.002,298.002,321.502,321.500.76%989,800
Aug 12, 20252,280.002,306.502,278.502,304.002,304.000.92%706,400
Aug 8, 20252,276.002,292.502,274.502,283.002,283.000.42%680,600
Aug 7, 20252,276.002,287.002,265.002,273.502,273.500.58%1,120,700
Aug 6, 20252,279.002,295.002,248.002,260.502,260.50-3.27%2,291,200
Aug 5, 20252,330.502,352.002,321.002,337.002,337.001.06%741,500
Aug 4, 20252,297.002,318.502,286.502,312.502,312.50-0.69%590,800
Aug 1, 20252,324.002,340.502,309.502,328.502,328.500.43%533,200
Jul 31, 20252,309.502,326.002,305.502,318.502,318.500.39%825,700
Jul 30, 20252,290.502,312.002,284.002,309.502,309.500.11%349,200
Jul 29, 20252,312.002,315.502,296.002,307.002,307.00-0.71%397,800
Jul 28, 20252,330.002,336.002,316.002,323.502,323.50-0.36%392,500
Jul 25, 20252,328.002,334.002,307.002,332.002,332.00-0.02%385,000
Jul 24, 20252,330.502,342.002,323.502,332.502,332.500.24%444,300
Jul 23, 20252,300.002,333.002,297.502,327.002,327.002.78%736,500
Jul 22, 20252,260.002,274.002,251.002,264.002,264.00-0.11%383,500
Jul 18, 20252,288.002,289.002,266.002,266.502,266.50-0.40%303,200
Jul 17, 20252,255.002,275.502,251.002,275.502,275.500.42%275,700
Jul 16, 20252,280.002,290.502,265.502,266.002,266.00-1.16%418,600
Jul 15, 20252,305.002,308.002,284.002,292.502,292.50-0.24%258,200
Jul 14, 20252,288.502,309.502,276.002,298.002,298.00-0.02%380,000
Jul 11, 20252,310.002,321.502,292.502,298.502,298.500.17%414,400
Jul 10, 20252,301.002,320.002,291.502,294.502,294.500.28%540,500
Jul 9, 20252,280.002,314.002,274.502,288.002,288.000.86%528,200
Jul 8, 20252,231.502,268.502,230.002,268.502,268.501.02%378,300