Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,328.50
+10.00 (0.43%)
Aug 1, 2025, 3:30 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20252,243.502,250.002,229.002,231.502,231.500.20%331,000
Jun 13, 20252,260.002,267.002,224.002,227.002,227.00-1.79%476,000
Jun 12, 20252,292.502,300.002,267.502,267.502,267.50-1.50%430,800
Jun 11, 20252,257.502,304.502,256.002,302.002,302.002.77%735,200
Jun 10, 20252,258.502,289.002,238.502,240.002,240.001.43%734,200
Jun 9, 20252,240.002,241.502,204.002,208.502,208.50-0.85%376,500
Jun 6, 20252,220.002,236.002,218.002,227.502,227.500.34%410,900
Jun 5, 20252,211.502,233.002,200.502,220.002,220.00-0.45%524,400
Jun 4, 20252,243.002,250.002,230.002,230.002,230.00-0.58%408,200
Jun 3, 20252,230.502,251.502,223.502,243.002,243.000.13%372,900
Jun 2, 20252,242.002,251.002,216.502,240.002,240.00-1.02%417,000
May 30, 20252,252.002,273.502,248.002,263.002,263.00-0.31%465,900
May 29, 20252,244.002,270.002,243.002,270.002,270.001.23%389,000
May 28, 20252,260.002,264.502,242.502,242.502,242.50-0.13%402,200
May 27, 20252,233.002,247.002,216.002,245.502,245.500.79%431,200
May 26, 20252,231.502,234.502,217.002,228.002,228.000.29%406,900
May 23, 20252,231.502,232.002,214.002,221.502,221.50-0.43%330,000