UBE Corporation (TYO:4208)
Japan · Delayed Price · Currency is JPY 3,273.00
+23.00 (0.71%)
Nov 4, 2026, 3:30 PM JST
UBE Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,285.00 | 3,327.00 | 3,169.00 | 3,273.00 | 3,273.00 | 0.71% | 981,100 |
| Nov 2, 2026 | 3,236.00 | 3,276.00 | 3,225.00 | 3,250.00 | 3,250.00 | -0.15% | 316,500 |
| Oct 30, 2026 | 3,280.00 | 3,323.00 | 3,252.00 | 3,255.00 | 3,255.00 | -1.48% | 424,200 |
| Oct 29, 2026 | 3,340.00 | 3,340.00 | 3,281.00 | 3,304.00 | 3,304.00 | -0.54% | 593,700 |
| Oct 28, 2026 | 3,352.00 | 3,357.00 | 3,312.00 | 3,322.00 | 3,322.00 | 1.10% | 500,800 |
| Oct 27, 2026 | 3,290.00 | 3,302.00 | 3,268.00 | 3,286.00 | 3,286.00 | 1.08% | 506,300 |
| Oct 26, 2026 | 3,240.00 | 3,274.00 | 3,238.00 | 3,251.00 | 3,251.00 | 0.09% | 381,300 |
| Oct 23, 2026 | 3,212.00 | 3,257.00 | 3,166.00 | 3,248.00 | 3,248.00 | 0.65% | 858,700 |
| Oct 22, 2026 | 3,276.00 | 3,299.00 | 3,212.00 | 3,227.00 | 3,227.00 | -1.19% | 559,400 |
| Oct 21, 2026 | 3,296.00 | 3,300.00 | 3,244.00 | 3,266.00 | 3,266.00 | -0.09% | 593,600 |
| Oct 20, 2026 | 3,335.00 | 3,347.00 | 3,267.00 | 3,269.00 | 3,269.00 | -2.13% | 521,900 |
| Oct 19, 2026 | 3,331.00 | 3,348.00 | 3,297.00 | 3,340.00 | 3,340.00 | - | 419,400 |
| Oct 16, 2026 | 3,326.00 | 3,348.00 | 3,318.00 | 3,340.00 | 3,340.00 | 1.06% | 526,600 |
| Oct 15, 2026 | 3,338.00 | 3,349.00 | 3,284.00 | 3,305.00 | 3,305.00 | -1.72% | 759,600 |
| Oct 14, 2026 | 3,360.00 | 3,380.00 | 3,357.00 | 3,363.00 | 3,363.00 | 0.27% | 385,500 |
| Oct 13, 2026 | 3,360.00 | 3,366.00 | 3,317.00 | 3,354.00 | 3,354.00 | -0.12% | 477,000 |
| Oct 9, 2026 | 3,337.00 | 3,394.00 | 3,315.00 | 3,358.00 | 3,358.00 | 0.57% | 669,300 |
| Oct 8, 2026 | 3,376.00 | 3,382.00 | 3,323.00 | 3,339.00 | 3,339.00 | -2.05% | 459,100 |
| Oct 7, 2026 | 3,381.00 | 3,411.00 | 3,380.00 | 3,409.00 | 3,409.00 | 0.29% | 462,400 |
| Oct 6, 2026 | 3,387.00 | 3,399.00 | 3,345.00 | 3,399.00 | 3,399.00 | 0.74% | 531,700 |
| Oct 5, 2026 | 3,350.00 | 3,376.00 | 3,343.00 | 3,374.00 | 3,374.00 | 1.66% | 609,900 |
| Oct 2, 2026 | 3,349.00 | 3,359.00 | 3,308.00 | 3,319.00 | 3,319.00 | -1.95% | 687,700 |
| Oct 1, 2026 | 3,395.00 | 3,405.00 | 3,357.00 | 3,385.00 | 3,385.00 | -0.44% | 646,800 |
| Sep 30, 2026 | 3,346.00 | 3,412.00 | 3,343.00 | 3,400.00 | 3,400.00 | 2.41% | 758,900 |
| Sep 29, 2026 | 3,333.00 | 3,365.00 | 3,302.00 | 3,320.00 | 3,320.00 | -0.93% | 829,900 |
| Sep 28, 2026 | 3,460.00 | 3,477.00 | 3,431.00 | 3,431.00 | 3,351.00 | -1.04% | 1,016,900 |
| Sep 25, 2026 | 3,440.00 | 3,467.00 | 3,433.00 | 3,467.00 | 3,386.16 | 1.23% | 622,800 |
| Sep 24, 2026 | 3,452.00 | 3,474.00 | 3,425.00 | 3,425.00 | 3,345.14 | -0.78% | 745,900 |
| Sep 18, 2026 | 3,514.00 | 3,527.00 | 3,441.00 | 3,452.00 | 3,371.51 | -1.54% | 2,184,700 |
| Sep 17, 2026 | 3,478.00 | 3,512.00 | 3,476.00 | 3,506.00 | 3,424.25 | 0.78% | 604,200 |
| Sep 16, 2026 | 3,431.00 | 3,479.00 | 3,430.00 | 3,479.00 | 3,397.88 | 2.08% | 774,100 |
| Sep 15, 2026 | 3,380.00 | 3,435.00 | 3,378.00 | 3,408.00 | 3,328.54 | -0.03% | 544,400 |
| Sep 14, 2026 | 3,379.00 | 3,420.00 | 3,345.00 | 3,409.00 | 3,329.51 | 0.86% | 606,400 |
| Sep 11, 2026 | 3,328.00 | 3,403.00 | 3,307.00 | 3,380.00 | 3,301.19 | -0.82% | 881,900 |
| Sep 10, 2026 | 3,401.00 | 3,416.00 | 3,384.00 | 3,408.00 | 3,328.54 | -0.23% | 498,500 |
| Sep 9, 2026 | 3,390.00 | 3,446.00 | 3,381.00 | 3,416.00 | 3,336.35 | 0.71% | 719,400 |
| Sep 8, 2026 | 3,450.00 | 3,467.00 | 3,392.00 | 3,392.00 | 3,312.91 | -2.25% | 745,700 |
| Sep 7, 2026 | 3,458.00 | 3,477.00 | 3,448.00 | 3,470.00 | 3,389.09 | 0.81% | 576,200 |
| Sep 4, 2026 | 3,519.00 | 3,525.00 | 3,423.00 | 3,442.00 | 3,361.74 | -2.58% | 1,130,800 |
| Sep 3, 2026 | 3,566.00 | 3,575.00 | 3,533.00 | 3,533.00 | 3,450.62 | 0.31% | 644,500 |
| Sep 2, 2026 | 3,599.00 | 3,615.00 | 3,521.00 | 3,522.00 | 3,439.88 | -2.71% | 951,000 |
| Sep 1, 2026 | 3,540.00 | 3,620.00 | 3,532.00 | 3,620.00 | 3,535.59 | 1.40% | 660,500 |
| Aug 31, 2026 | 3,550.00 | 3,575.00 | 3,525.00 | 3,570.00 | 3,486.76 | - | 743,600 |
| Aug 28, 2026 | 3,559.00 | 3,588.00 | 3,548.00 | 3,570.00 | 3,486.76 | 0.28% | 567,300 |
| Aug 27, 2026 | 3,560.00 | 3,569.00 | 3,536.00 | 3,560.00 | 3,476.99 | 0.51% | 562,600 |
| Aug 26, 2026 | 3,532.00 | 3,559.00 | 3,530.00 | 3,542.00 | 3,459.41 | 0.34% | 544,100 |
| Aug 25, 2026 | 3,544.00 | 3,550.00 | 3,520.00 | 3,530.00 | 3,447.69 | 0.17% | 581,400 |
| Aug 24, 2026 | 3,540.00 | 3,558.00 | 3,514.00 | 3,524.00 | 3,441.83 | -1.23% | 722,200 |
| Aug 21, 2026 | 3,513.00 | 3,568.00 | 3,498.00 | 3,568.00 | 3,484.81 | 1.02% | 606,400 |
| Aug 20, 2026 | 3,581.00 | 3,581.00 | 3,505.00 | 3,532.00 | 3,449.65 | -0.20% | 926,300 |