Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
3,310.00
-53.00 (-1.58%)
Oct 15, 2026, 1:55 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,338.003,349.003,284.003,310.003,310.00-1.58%427,000
Oct 14, 20263,360.003,380.003,357.003,363.003,363.000.27%385,500
Oct 13, 20263,360.003,366.003,317.003,354.003,354.00-0.12%477,000
Oct 9, 20263,337.003,394.003,315.003,358.003,358.000.57%669,300
Oct 8, 20263,376.003,382.003,323.003,339.003,339.00-2.05%459,100
Oct 7, 20263,381.003,411.003,380.003,409.003,409.000.29%462,400
Oct 6, 20263,387.003,399.003,345.003,399.003,399.000.74%531,700
Oct 5, 20263,350.003,376.003,343.003,374.003,374.001.66%609,900
Oct 2, 20263,349.003,359.003,308.003,319.003,319.00-1.95%687,700
Oct 1, 20263,395.003,405.003,357.003,385.003,385.00-0.44%646,800
Sep 30, 20263,346.003,412.003,343.003,400.003,400.002.41%758,900
Sep 29, 20263,333.003,365.003,302.003,320.003,320.00-0.93%829,900
Sep 28, 20263,460.003,477.003,431.003,431.003,351.00-1.04%1,016,900
Sep 25, 20263,440.003,467.003,433.003,467.003,386.161.23%622,800
Sep 24, 20263,452.003,474.003,425.003,425.003,345.14-0.78%745,900
Sep 18, 20263,514.003,527.003,441.003,452.003,371.51-1.54%2,184,700
Sep 17, 20263,478.003,512.003,476.003,506.003,424.250.78%604,200
Sep 16, 20263,431.003,479.003,430.003,479.003,397.882.08%774,100
Sep 15, 20263,380.003,435.003,378.003,408.003,328.54-0.03%544,400
Sep 14, 20263,379.003,420.003,345.003,409.003,329.510.86%606,400
Sep 11, 20263,328.003,403.003,307.003,380.003,301.19-0.82%881,900
Sep 10, 20263,401.003,416.003,384.003,408.003,328.54-0.23%498,500
Sep 9, 20263,390.003,446.003,381.003,416.003,336.350.71%719,400
Sep 8, 20263,450.003,467.003,392.003,392.003,312.91-2.25%745,700
Sep 7, 20263,458.003,477.003,448.003,470.003,389.090.81%576,200
Sep 4, 20263,519.003,525.003,423.003,442.003,361.74-2.58%1,130,800
Sep 3, 20263,566.003,575.003,533.003,533.003,450.620.31%644,500
Sep 2, 20263,599.003,615.003,521.003,522.003,439.88-2.71%951,000
Sep 1, 20263,540.003,620.003,532.003,620.003,535.591.40%660,500
Aug 31, 20263,550.003,575.003,525.003,570.003,486.76-743,600
Aug 28, 20263,559.003,588.003,548.003,570.003,486.760.28%567,300
Aug 27, 20263,560.003,569.003,536.003,560.003,476.990.51%562,600
Aug 26, 20263,532.003,559.003,530.003,542.003,459.410.34%544,100
Aug 25, 20263,544.003,550.003,520.003,530.003,447.690.17%581,400
Aug 24, 20263,540.003,558.003,514.003,524.003,441.83-1.23%722,200
Aug 21, 20263,513.003,568.003,498.003,568.003,484.811.02%606,400
Aug 20, 20263,581.003,581.003,505.003,532.003,449.65-0.20%926,300
Aug 19, 20263,615.003,674.003,525.003,539.003,456.48-3.54%1,485,600
Aug 18, 20263,655.003,681.003,636.003,669.003,583.450.44%788,600
Aug 17, 20263,653.003,665.003,608.003,653.003,567.82-0.03%738,100
Aug 14, 20263,613.003,693.003,610.003,654.003,568.801.30%1,018,900
Aug 13, 20263,650.003,713.003,586.003,607.003,522.90-1.18%1,417,200
Aug 12, 20263,560.003,650.003,546.003,650.003,564.892.70%1,460,100
Aug 10, 20263,490.003,653.003,481.003,554.003,471.136.09%2,428,600
Aug 7, 20263,294.003,366.003,285.003,350.003,271.892.13%1,067,000
Aug 6, 20263,219.003,282.003,219.003,280.003,203.521.89%879,000
Aug 5, 20263,174.003,239.003,168.003,219.003,143.942.29%922,700
Aug 4, 20263,141.003,179.003,130.003,147.003,073.62-0.06%837,800
Aug 3, 20263,170.003,185.003,089.003,149.003,075.58-1.07%1,256,100
Jul 31, 20263,186.003,202.003,137.003,183.003,108.780.57%893,200