Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,255.00
+13.00 (0.58%)
Nov 6, 2025, 3:30 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252,259.002,286.002,250.502,275.002,275.001.47%302,000
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
Oct 7, 20252,260.502,291.002,253.002,282.002,282.000.84%656,100
Oct 6, 20252,296.002,300.002,260.002,263.002,263.000.73%781,200
Oct 3, 20252,238.002,254.502,232.002,246.502,246.500.76%594,500
Oct 2, 20252,242.502,253.002,206.002,229.502,229.50-0.58%764,400
Oct 1, 20252,280.002,286.002,239.502,242.502,242.50-1.82%969,900
Sep 30, 20252,310.002,317.502,278.502,284.002,284.00-1.08%892,900
Sep 29, 20252,340.002,343.502,307.002,309.002,309.00-3.41%1,076,900
Sep 26, 20252,400.002,408.002,389.002,390.502,335.50-0.25%991,400
Sep 25, 20252,387.502,408.002,377.002,396.502,341.361.12%734,500
Sep 24, 20252,400.002,403.502,370.002,370.002,315.47-1.09%842,400
Sep 22, 20252,375.002,415.002,370.002,396.002,340.871.44%689,300
Sep 19, 20252,410.002,412.002,362.002,362.002,307.66-1.15%823,200
Sep 18, 20252,383.002,395.502,367.502,389.502,334.520.06%592,700
Sep 17, 20252,402.002,405.002,374.002,388.002,333.06-0.71%696,700
Sep 16, 20252,402.002,417.502,397.502,405.002,349.67-0.27%732,800
Sep 12, 20252,415.002,429.002,398.502,411.502,356.020.06%728,500
Sep 11, 20252,406.502,425.502,401.502,410.002,354.550.33%728,500
Sep 10, 20252,419.002,421.502,401.002,402.002,346.74-0.85%568,800
Sep 9, 20252,445.002,453.002,418.502,422.502,366.76-0.39%729,900
Sep 8, 20252,430.002,440.002,421.002,432.002,376.050.41%613,000
Sep 5, 20252,400.002,422.002,391.502,422.002,366.281.74%726,700
Sep 4, 20252,400.002,431.002,367.002,380.502,325.730.70%1,278,400
Sep 3, 20252,386.502,402.002,364.002,364.002,309.61-0.30%862,600
Sep 2, 20252,360.502,394.502,355.002,371.002,316.440.98%645,600
Sep 1, 20252,350.502,357.002,333.002,348.002,293.970.36%495,300
Aug 29, 20252,340.002,348.002,333.002,339.502,285.67-0.38%609,500
Aug 28, 20252,351.502,366.502,337.502,348.502,294.46-0.21%695,000
Aug 27, 20252,372.502,380.502,347.502,353.502,299.35-0.86%673,400
Aug 26, 20252,388.502,395.002,357.002,374.002,319.37-0.90%569,200
Aug 25, 20252,380.002,409.002,380.002,395.502,340.381.23%610,900