Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,535.00
+13.50 (0.54%)
Dec 22, 2025, 10:20 AM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,524.002,542.002,503.502,517.002,517.00-1.20%526,100
Dec 15, 20252,530.002,549.002,512.002,547.502,547.500.47%464,700
Dec 12, 20252,530.002,535.502,505.002,535.502,535.501.68%493,800
Dec 11, 20252,535.502,537.002,493.002,493.502,493.50-0.91%499,000
Dec 10, 20252,518.002,547.502,514.002,516.502,516.500.30%724,000
Dec 9, 20252,500.002,516.002,495.502,509.002,509.00-0.44%678,100
Dec 8, 20252,481.002,521.002,477.002,520.002,520.001.76%577,500
Dec 5, 20252,484.002,493.002,465.002,476.502,476.50-1.04%452,300
Dec 4, 20252,464.002,508.002,456.002,502.502,502.501.40%607,800
Dec 3, 20252,495.002,499.502,459.502,468.002,468.00-1.42%399,800
Dec 2, 20252,500.002,523.502,487.502,503.502,503.500.30%533,800
Dec 1, 20252,507.502,521.502,486.002,496.002,496.00-0.46%581,500
Nov 28, 20252,498.002,523.002,483.002,507.502,507.500.38%570,800
Nov 27, 20252,490.002,510.002,483.502,498.002,498.001.20%762,000
Nov 26, 20252,455.502,484.002,450.502,468.502,468.501.81%1,022,100
Nov 25, 20252,427.002,432.502,406.002,424.502,424.501.44%834,100
Nov 21, 20252,350.002,399.002,350.002,390.002,390.000.63%507,500
Nov 20, 20252,397.002,400.002,368.002,375.002,375.000.89%503,300
Nov 19, 20252,390.002,400.002,351.502,354.002,354.00-1.49%575,400
Nov 18, 20252,419.002,435.002,385.502,389.502,389.50-2.43%698,700
Nov 17, 20252,468.002,476.502,431.002,449.002,449.00-0.69%724,100
Nov 14, 20252,411.002,466.002,408.502,466.002,466.002.13%1,251,200
Nov 13, 20252,431.002,439.002,407.002,414.502,414.50-0.64%620,600
Nov 12, 20252,400.002,430.002,396.502,430.002,430.001.50%935,700
Nov 11, 20252,405.002,405.002,355.502,394.002,394.00-0.46%1,051,200
Nov 10, 20252,390.002,424.502,357.502,405.002,405.005.95%2,809,500
Nov 7, 20252,261.502,272.002,251.502,270.002,270.000.67%717,800
Nov 6, 20252,259.002,286.002,250.502,255.002,255.000.58%484,100
Nov 5, 20252,242.002,245.502,199.002,242.002,242.00-952,100
Nov 4, 20252,275.002,286.002,242.002,242.002,242.00-1.21%822,300
Oct 31, 20252,283.002,287.502,259.002,269.502,269.50-0.59%615,400
Oct 30, 20252,254.502,283.002,250.502,283.002,283.001.20%489,600
Oct 29, 20252,276.002,285.002,256.002,256.002,256.00-0.75%521,600
Oct 28, 20252,339.502,341.502,273.002,273.002,273.00-3.69%806,300
Oct 27, 20252,345.002,366.502,341.502,360.002,360.000.83%623,300
Oct 24, 20252,311.502,340.502,310.002,340.502,340.501.30%602,400
Oct 23, 20252,295.002,311.502,280.502,310.502,310.500.87%591,400
Oct 22, 20252,270.002,292.502,264.002,290.502,290.501.04%592,500
Oct 21, 20252,282.002,287.502,265.502,267.002,267.00-0.31%386,000
Oct 20, 20252,276.002,284.002,267.002,274.002,274.000.75%455,800
Oct 17, 20252,250.002,263.002,247.502,257.002,257.00-0.18%601,200
Oct 16, 20252,251.002,266.502,250.002,261.002,261.000.91%689,000
Oct 15, 20252,228.502,249.002,221.002,240.502,240.501.84%648,200
Oct 14, 20252,200.002,229.002,185.502,200.002,200.00-1.17%1,334,800
Oct 10, 20252,284.502,293.502,226.002,226.002,226.00-3.07%872,900
Oct 9, 20252,270.502,296.502,270.002,296.502,296.500.83%498,400
Oct 8, 20252,288.502,298.002,272.002,277.502,277.50-0.20%549,400