Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,664.00
+77.50 (3.00%)
Mar 5, 2026, 3:30 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20262,632.502,648.002,605.502,613.502,613.50-2.04%726,100
Jan 7, 20262,609.502,668.502,588.502,668.002,668.002.20%1,121,100
Jan 6, 20262,588.502,641.002,587.002,610.502,610.501.65%718,500
Jan 5, 20262,598.002,598.002,568.002,568.002,568.00-0.12%574,000
Dec 30, 20252,580.002,603.502,571.002,571.002,571.00-0.31%621,500
Dec 29, 20252,575.002,589.502,567.502,579.002,579.000.78%567,500
Dec 26, 20252,577.002,589.502,547.002,559.002,559.00-0.49%374,900
Dec 25, 20252,585.002,585.002,561.502,571.502,571.500.23%298,000
Dec 24, 20252,570.002,577.502,555.502,565.502,565.500.12%419,200
Dec 23, 20252,555.502,575.002,542.002,562.502,562.500.41%410,600
Dec 22, 20252,535.002,559.502,522.502,552.002,552.001.21%623,100
Dec 19, 20252,501.502,529.002,501.502,521.502,521.500.64%619,700
Dec 18, 20252,516.002,519.002,476.502,505.502,505.500.38%580,900
Dec 17, 20252,510.002,512.002,475.502,496.002,496.00-0.83%407,500