UBE Corporation (TYO:4208)
Japan · Delayed Price · Currency is JPY 3,654.00
+47.00 (1.30%)
Aug 14, 2026, 3:30 PM JST
UBE Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,613.00 | 3,693.00 | 3,610.00 | 3,654.00 | 3,654.00 | 1.30% | 1,018,900 |
| Aug 13, 2026 | 3,650.00 | 3,713.00 | 3,586.00 | 3,607.00 | 3,607.00 | -1.18% | 1,417,200 |
| Aug 12, 2026 | 3,560.00 | 3,650.00 | 3,546.00 | 3,650.00 | 3,650.00 | 2.70% | 1,460,100 |
| Aug 10, 2026 | 3,490.00 | 3,653.00 | 3,481.00 | 3,554.00 | 3,554.00 | 6.09% | 2,428,600 |
| Aug 7, 2026 | 3,294.00 | 3,366.00 | 3,285.00 | 3,350.00 | 3,350.00 | 2.13% | 1,067,000 |
| Aug 6, 2026 | 3,219.00 | 3,282.00 | 3,219.00 | 3,280.00 | 3,280.00 | 1.89% | 879,000 |
| Aug 5, 2026 | 3,174.00 | 3,239.00 | 3,168.00 | 3,219.00 | 3,219.00 | 2.29% | 922,700 |
| Aug 4, 2026 | 3,141.00 | 3,179.00 | 3,130.00 | 3,147.00 | 3,147.00 | -0.06% | 837,800 |
| Aug 3, 2026 | 3,170.00 | 3,185.00 | 3,089.00 | 3,149.00 | 3,149.00 | -1.07% | 1,256,100 |
| Jul 31, 2026 | 3,186.00 | 3,202.00 | 3,137.00 | 3,183.00 | 3,183.00 | 0.57% | 893,200 |
| Jul 30, 2026 | 3,159.00 | 3,203.00 | 3,149.00 | 3,165.00 | 3,165.00 | -0.63% | 826,800 |
| Jul 29, 2026 | 3,215.00 | 3,230.00 | 3,139.00 | 3,185.00 | 3,185.00 | -0.87% | 1,197,100 |
| Jul 28, 2026 | 3,300.00 | 3,310.00 | 3,192.00 | 3,213.00 | 3,213.00 | -3.40% | 1,143,700 |
| Jul 27, 2026 | 3,300.00 | 3,329.00 | 3,288.00 | 3,326.00 | 3,326.00 | 1.59% | 840,700 |
| Jul 24, 2026 | 3,239.00 | 3,298.00 | 3,234.00 | 3,274.00 | 3,274.00 | -0.03% | 801,400 |
| Jul 23, 2026 | 3,251.00 | 3,279.00 | 3,244.00 | 3,275.00 | 3,275.00 | 1.05% | 778,600 |
| Jul 22, 2026 | 3,252.00 | 3,283.00 | 3,228.00 | 3,241.00 | 3,241.00 | 0.25% | 705,300 |
| Jul 21, 2026 | 3,220.00 | 3,248.00 | 3,215.00 | 3,233.00 | 3,233.00 | 0.78% | 771,200 |
| Jul 17, 2026 | 3,243.00 | 3,263.00 | 3,166.00 | 3,208.00 | 3,208.00 | -2.40% | 1,039,100 |
| Jul 16, 2026 | 3,258.00 | 3,338.00 | 3,258.00 | 3,287.00 | 3,287.00 | 0.43% | 949,400 |
| Jul 15, 2026 | 3,227.00 | 3,290.00 | 3,214.00 | 3,273.00 | 3,273.00 | 1.77% | 673,300 |
| Jul 14, 2026 | 3,102.00 | 3,227.00 | 3,100.00 | 3,216.00 | 3,216.00 | 3.74% | 1,033,000 |
| Jul 13, 2026 | 3,181.00 | 3,188.00 | 3,096.00 | 3,100.00 | 3,100.00 | -1.49% | 918,300 |
| Jul 10, 2026 | 3,187.00 | 3,191.00 | 3,141.00 | 3,147.00 | 3,147.00 | -0.57% | 756,600 |
| Jul 9, 2026 | 3,163.00 | 3,182.00 | 3,146.00 | 3,165.00 | 3,165.00 | -0.22% | 794,900 |
| Jul 8, 2026 | 3,180.00 | 3,213.00 | 3,166.00 | 3,172.00 | 3,172.00 | -1.25% | 703,400 |
| Jul 7, 2026 | 3,270.00 | 3,270.00 | 3,189.00 | 3,212.00 | 3,212.00 | -1.50% | 970,300 |
| Jul 6, 2026 | 3,270.00 | 3,279.00 | 3,243.00 | 3,261.00 | 3,261.00 | 0.56% | 510,500 |
| Jul 3, 2026 | 3,203.00 | 3,244.00 | 3,175.00 | 3,243.00 | 3,243.00 | 1.28% | 585,400 |
| Jul 2, 2026 | 3,190.00 | 3,210.00 | 3,166.00 | 3,202.00 | 3,202.00 | 1.43% | 790,800 |
| Jul 1, 2026 | 3,189.00 | 3,203.00 | 3,137.00 | 3,157.00 | 3,157.00 | -0.72% | 693,500 |
| Jun 30, 2026 | 3,162.00 | 3,208.00 | 3,146.00 | 3,180.00 | 3,180.00 | 0.66% | 747,500 |
| Jun 29, 2026 | 3,170.00 | 3,180.00 | 3,119.00 | 3,159.00 | 3,159.00 | 0.54% | 983,700 |
| Jun 26, 2026 | 3,163.00 | 3,193.00 | 3,115.00 | 3,142.00 | 3,142.00 | -1.23% | 803,800 |
| Jun 25, 2026 | 3,174.00 | 3,188.00 | 3,140.00 | 3,181.00 | 3,181.00 | 2.35% | 588,200 |
| Jun 24, 2026 | 3,111.00 | 3,151.00 | 3,085.00 | 3,108.00 | 3,108.00 | -0.67% | 707,000 |
| Jun 23, 2026 | 3,220.00 | 3,223.00 | 3,116.00 | 3,129.00 | 3,129.00 | -2.89% | 885,300 |
| Jun 22, 2026 | 3,195.00 | 3,238.00 | 3,190.00 | 3,222.00 | 3,222.00 | 0.53% | 727,300 |
| Jun 19, 2026 | 3,294.00 | 3,321.00 | 3,191.00 | 3,205.00 | 3,205.00 | -2.58% | 1,425,300 |
| Jun 18, 2026 | 3,230.00 | 3,350.00 | 3,221.00 | 3,290.00 | 3,290.00 | 4.02% | 1,298,600 |
| Jun 17, 2026 | 3,197.00 | 3,200.00 | 3,148.00 | 3,163.00 | 3,163.00 | -1.03% | 582,200 |
| Jun 16, 2026 | 3,240.00 | 3,244.00 | 3,168.00 | 3,196.00 | 3,196.00 | -0.22% | 871,300 |
| 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 |