UBE Corporation (TYO:4208)
Japan · Delayed Price · Currency is JPY 3,203.00
+135.00 (4.40%)
Jun 15, 2026, 3:30 PM JST
UBE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3,125.00 | 3,214.00 | 3,120.00 | 3,203.00 | 3,203.00 | 4.40% | 1,205,000 |
| Jun 12, 2026 | 3,036.00 | 3,090.00 | 3,022.00 | 3,068.00 | 3,068.00 | 2.28% | 963,600 |
| Jun 11, 2026 | 2,993.00 | 3,015.00 | 2,964.00 | 2,999.50 | 2,999.50 | -0.61% | 858,100 |
| Jun 10, 2026 | 2,973.50 | 3,028.00 | 2,962.50 | 3,018.00 | 3,018.00 | 1.96% | 1,180,000 |
| Jun 9, 2026 | 2,970.50 | 3,005.00 | 2,943.50 | 2,960.00 | 2,960.00 | 1.34% | 1,234,900 |
| Jun 8, 2026 | 2,905.00 | 2,955.00 | 2,883.00 | 2,921.00 | 2,921.00 | -1.15% | 1,332,500 |
| Jun 5, 2026 | 2,939.00 | 2,955.00 | 2,897.00 | 2,955.00 | 2,955.00 | 0.48% | 1,015,700 |
| Jun 4, 2026 | 2,992.00 | 2,992.00 | 2,937.50 | 2,941.00 | 2,941.00 | -1.70% | 788,500 |
| Jun 3, 2026 | 2,964.50 | 3,006.00 | 2,951.00 | 2,992.00 | 2,992.00 | 1.73% | 1,035,600 |
| Jun 2, 2026 | 2,900.50 | 2,951.50 | 2,857.00 | 2,941.00 | 2,941.00 | 0.79% | 1,217,200 |
| Jun 1, 2026 | 2,946.00 | 2,993.50 | 2,908.50 | 2,918.00 | 2,918.00 | -1.17% | 1,350,300 |
| May 29, 2026 | 2,950.00 | 3,004.00 | 2,930.50 | 2,952.50 | 2,952.50 | 0.75% | 1,325,300 |
| May 28, 2026 | 2,980.00 | 2,984.50 | 2,892.50 | 2,930.50 | 2,930.50 | -1.51% | 1,572,200 |
| May 27, 2026 | 3,030.00 | 3,051.00 | 2,960.00 | 2,975.50 | 2,975.50 | -1.99% | 1,298,900 |
| May 26, 2026 | 2,978.50 | 3,053.00 | 2,962.50 | 3,036.00 | 3,036.00 | 2.22% | 1,330,500 |
| May 25, 2026 | 3,000.00 | 3,044.00 | 2,969.50 | 2,970.00 | 2,970.00 | -0.74% | 1,424,500 |
| May 22, 2026 | 3,045.00 | 3,049.00 | 2,956.50 | 2,992.00 | 2,992.00 | -1.77% | 1,791,400 |
| May 21, 2026 | 2,940.50 | 3,067.00 | 2,900.00 | 3,046.00 | 3,046.00 | 5.38% | 4,846,200 |
| May 20, 2026 | 2,688.00 | 2,890.50 | 2,660.00 | 2,890.50 | 2,890.50 | 20.92% | 7,261,500 |
| May 19, 2026 | 2,424.50 | 2,425.50 | 2,364.00 | 2,390.50 | 2,390.50 | -0.42% | 1,305,200 |
| May 18, 2026 | 2,416.50 | 2,418.00 | 2,376.50 | 2,400.50 | 2,400.50 | 0.69% | 1,224,000 |
| May 15, 2026 | 2,450.00 | 2,450.00 | 2,365.50 | 2,384.00 | 2,384.00 | -3.05% | 1,569,300 |
| May 14, 2026 | 2,478.00 | 2,501.00 | 2,432.00 | 2,459.00 | 2,459.00 | 4.62% | 2,259,100 |
| May 13, 2026 | 2,338.00 | 2,361.50 | 2,325.50 | 2,350.50 | 2,350.50 | 1.25% | 1,280,900 |
| May 12, 2026 | 2,357.00 | 2,362.00 | 2,313.50 | 2,321.50 | 2,321.50 | -2.74% | 1,188,600 |
| May 11, 2026 | 2,386.50 | 2,394.00 | 2,376.50 | 2,387.00 | 2,387.00 | -0.04% | 622,000 |
| May 8, 2026 | 2,395.00 | 2,396.50 | 2,358.50 | 2,388.00 | 2,388.00 | -0.42% | 767,900 |
| May 7, 2026 | 2,403.00 | 2,412.50 | 2,379.50 | 2,398.00 | 2,398.00 | 0.82% | 757,500 |
| May 1, 2026 | 2,360.00 | 2,383.50 | 2,351.50 | 2,378.50 | 2,378.50 | 0.51% | 702,000 |
| Apr 30, 2026 | 2,344.00 | 2,374.00 | 2,334.50 | 2,366.50 | 2,366.50 | -1.02% | 827,000 |
| Apr 28, 2026 | 2,368.00 | 2,397.50 | 2,358.00 | 2,391.00 | 2,391.00 | 1.29% | 600,000 |
| Apr 27, 2026 | 2,351.00 | 2,376.50 | 2,333.50 | 2,360.50 | 2,360.50 | 0.40% | 623,200 |
| Apr 24, 2026 | 2,367.00 | 2,370.00 | 2,337.50 | 2,351.00 | 2,351.00 | 0.09% | 671,900 |
| Apr 23, 2026 | 2,363.00 | 2,363.00 | 2,327.50 | 2,349.00 | 2,349.00 | -1.12% | 1,058,300 |
| Apr 22, 2026 | 2,409.00 | 2,411.50 | 2,375.50 | 2,375.50 | 2,375.50 | -1.55% | 798,300 |
| Apr 21, 2026 | 2,425.00 | 2,427.50 | 2,413.00 | 2,413.00 | 2,413.00 | 0.02% | 547,300 |
| Apr 20, 2026 | 2,444.50 | 2,457.00 | 2,412.50 | 2,412.50 | 2,412.50 | -1.43% | 631,900 |
| Apr 17, 2026 | 2,438.00 | 2,454.00 | 2,424.50 | 2,447.50 | 2,447.50 | 0.64% | 540,000 |
| Apr 16, 2026 | 2,425.50 | 2,437.50 | 2,421.00 | 2,432.00 | 2,432.00 | 0.27% | 489,000 |
| Apr 15, 2026 | 2,411.00 | 2,437.50 | 2,410.00 | 2,425.50 | 2,425.50 | 0.71% | 572,500 |
| Apr 14, 2026 | 2,424.50 | 2,438.00 | 2,400.50 | 2,408.50 | 2,408.50 | -0.41% | 785,600 |
| Apr 13, 2026 | 2,434.00 | 2,448.00 | 2,415.00 | 2,418.50 | 2,418.50 | -1.16% | 913,300 |
| Apr 10, 2026 | 2,473.50 | 2,489.00 | 2,440.00 | 2,447.00 | 2,447.00 | -0.81% | 629,400 |
| Apr 9, 2026 | 2,518.00 | 2,522.00 | 2,463.00 | 2,467.00 | 2,467.00 | -2.03% | 954,100 |
| Apr 8, 2026 | 2,527.00 | 2,527.00 | 2,496.00 | 2,518.00 | 2,518.00 | 2.90% | 1,005,500 |
| Apr 7, 2026 | 2,451.00 | 2,469.00 | 2,433.00 | 2,447.00 | 2,447.00 | 0.08% | 722,000 |
| Apr 6, 2026 | 2,478.00 | 2,479.00 | 2,445.00 | 2,445.00 | 2,445.00 | -0.59% | 493,100 |
| Apr 3, 2026 | 2,454.50 | 2,473.00 | 2,444.00 | 2,459.50 | 2,459.50 | 0.45% | 567,700 |
| Apr 2, 2026 | 2,502.00 | 2,528.00 | 2,448.00 | 2,448.50 | 2,448.50 | -2.06% | 618,400 |
| Apr 1, 2026 | 2,481.00 | 2,501.50 | 2,461.50 | 2,500.00 | 2,500.00 | 2.84% | 794,000 |