Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.50
+7.00 (0.30%)
Aug 28, 2025, 10:44 AM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20252,267.002,270.502,245.002,245.502,245.50-1.49%314,600
Jul 4, 20252,285.002,291.502,272.502,279.502,279.50-0.20%451,400
Jul 3, 20252,268.002,290.002,261.002,284.002,284.000.48%425,600
Jul 2, 20252,242.502,280.502,240.502,273.002,273.001.25%403,100
Jul 1, 20252,250.002,252.502,235.002,245.002,245.00-0.75%461,100
Jun 30, 20252,280.002,284.502,258.502,262.002,262.00-0.46%496,900
Jun 27, 20252,250.002,280.002,241.502,272.502,272.501.88%903,500
Jun 26, 20252,219.502,236.502,219.002,230.502,230.501.04%357,600
Jun 25, 20252,205.502,210.502,191.002,207.502,207.500.30%439,200
Jun 24, 20252,220.002,231.502,195.002,201.002,201.000.32%402,400
Jun 23, 20252,215.002,217.002,184.002,194.002,194.00-1.08%342,600
Jun 20, 20252,225.002,229.502,217.002,218.002,218.00-0.60%521,500
Jun 19, 20252,255.002,263.002,225.502,231.502,231.50-1.04%282,300
Jun 18, 20252,247.502,264.502,245.002,255.002,255.000.11%394,800
Jun 17, 20252,237.002,259.502,236.502,252.502,252.500.94%418,800