Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
3,442.00
-91.00 (-2.58%)
Sep 4, 2026, 3:30 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,519.003,525.003,423.003,442.003,442.00-2.58%1,130,800
Sep 3, 20263,566.003,575.003,533.003,533.003,533.000.31%644,500
Sep 2, 20263,599.003,615.003,521.003,522.003,522.00-2.71%951,000
Sep 1, 20263,540.003,620.003,532.003,620.003,620.001.40%660,500
Aug 31, 20263,550.003,575.003,525.003,570.003,570.00-743,600
Aug 28, 20263,559.003,588.003,548.003,570.003,570.000.28%567,300
Aug 27, 20263,560.003,569.003,536.003,560.003,560.000.51%562,600
Aug 26, 20263,532.003,559.003,530.003,542.003,542.000.34%544,100
Aug 25, 20263,544.003,550.003,520.003,530.003,530.000.17%581,400
Aug 24, 20263,540.003,558.003,514.003,524.003,524.00-1.23%722,200
Aug 21, 20263,513.003,568.003,498.003,568.003,568.001.02%606,400
Aug 20, 20263,581.003,581.003,505.003,532.003,532.00-0.20%926,300
Aug 19, 20263,615.003,674.003,525.003,539.003,539.00-3.54%1,485,600
Aug 18, 20263,655.003,681.003,636.003,669.003,669.000.44%788,600
Aug 17, 20263,653.003,665.003,608.003,653.003,653.00-0.03%738,100
Aug 14, 20263,613.003,693.003,610.003,654.003,654.001.30%1,018,900
Aug 13, 20263,650.003,713.003,586.003,607.003,607.00-1.18%1,417,200
Aug 12, 20263,560.003,650.003,546.003,650.003,650.002.70%1,460,100
Aug 10, 20263,490.003,653.003,481.003,554.003,554.006.09%2,428,600
Aug 7, 20263,294.003,366.003,285.003,350.003,350.002.13%1,067,000
Aug 6, 20263,219.003,282.003,219.003,280.003,280.001.89%879,000
Aug 5, 20263,174.003,239.003,168.003,219.003,219.002.29%922,700
Aug 4, 20263,141.003,179.003,130.003,147.003,147.00-0.06%837,800
Aug 3, 20263,170.003,185.003,089.003,149.003,149.00-1.07%1,256,100
Jul 31, 20263,186.003,202.003,137.003,183.003,183.000.57%893,200
Jul 30, 20263,159.003,203.003,149.003,165.003,165.00-0.63%826,800
Jul 29, 20263,215.003,230.003,139.003,185.003,185.00-0.87%1,197,100
Jul 28, 20263,300.003,310.003,192.003,213.003,213.00-3.40%1,143,700
Jul 27, 20263,300.003,329.003,288.003,326.003,326.001.59%840,700
Jul 24, 20263,239.003,298.003,234.003,274.003,274.00-0.03%801,400
Jul 23, 20263,251.003,279.003,244.003,275.003,275.001.05%778,600
Jul 22, 20263,252.003,283.003,228.003,241.003,241.000.25%705,300
Jul 21, 20263,220.003,248.003,215.003,233.003,233.000.78%771,200
Jul 17, 20263,243.003,263.003,166.003,208.003,208.00-2.40%1,039,100
Jul 16, 20263,258.003,338.003,258.003,287.003,287.000.43%949,400
Jul 15, 20263,227.003,290.003,214.003,273.003,273.001.77%673,300
Jul 14, 20263,102.003,227.003,100.003,216.003,216.003.74%1,033,000
Jul 13, 20263,181.003,188.003,096.003,100.003,100.00-1.49%918,300
Jul 10, 20263,187.003,191.003,141.003,147.003,147.00-0.57%756,600
Jul 9, 20263,163.003,182.003,146.003,165.003,165.00-0.22%794,900
Jul 8, 20263,180.003,213.003,166.003,172.003,172.00-1.25%703,400
Jul 7, 20263,270.003,270.003,189.003,212.003,212.00-1.50%970,300
Jul 6, 20263,270.003,279.003,243.003,261.003,261.000.56%510,500
Jul 3, 20263,203.003,244.003,175.003,243.003,243.001.28%585,400
Jul 2, 20263,190.003,210.003,166.003,202.003,202.001.43%790,800
Jul 1, 20263,189.003,203.003,137.003,157.003,157.00-0.72%693,500
Jun 30, 20263,162.003,208.003,146.003,180.003,180.000.66%747,500
Jun 29, 20263,170.003,180.003,119.003,159.003,159.000.54%983,700
Jun 26, 20263,163.003,193.003,115.003,142.003,142.00-1.23%803,800
Jun 25, 20263,174.003,188.003,140.003,181.003,181.002.35%588,200