Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
3,013.00
+43.00 (1.45%)
May 26, 2026, 12:55 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,000.003,044.002,969.502,970.002,970.00-0.74%1,424,500
May 22, 20263,045.003,049.002,956.502,992.002,992.00-1.77%1,791,400
May 21, 20262,940.503,067.002,900.003,046.003,046.005.38%4,846,200
May 20, 20262,688.002,890.502,660.002,890.502,890.5020.92%7,261,500
May 19, 20262,424.502,425.502,364.002,390.502,390.50-0.42%1,305,200
May 18, 20262,416.502,418.002,376.502,400.502,400.500.69%1,224,000
May 15, 20262,450.002,450.002,365.502,384.002,384.00-3.05%1,569,300
May 14, 20262,478.002,501.002,432.002,459.002,459.004.62%2,259,100
May 13, 20262,338.002,361.502,325.502,350.502,350.501.25%1,280,900
May 12, 20262,357.002,362.002,313.502,321.502,321.50-2.74%1,188,600
May 11, 20262,386.502,394.002,376.502,387.002,387.00-0.04%622,000
May 8, 20262,395.002,396.502,358.502,388.002,388.00-0.42%767,900
May 7, 20262,403.002,412.502,379.502,398.002,398.000.82%757,500
May 1, 20262,360.002,383.502,351.502,378.502,378.500.51%702,000
Apr 30, 20262,344.002,374.002,334.502,366.502,366.50-1.02%827,000
Apr 28, 20262,368.002,397.502,358.002,391.002,391.001.29%600,000
Apr 27, 20262,351.002,376.502,333.502,360.502,360.500.40%623,200
Apr 24, 20262,367.002,370.002,337.502,351.002,351.000.09%671,900
Apr 23, 20262,363.002,363.002,327.502,349.002,349.00-1.12%1,058,300
Apr 22, 20262,409.002,411.502,375.502,375.502,375.50-1.55%798,300
Apr 21, 20262,425.002,427.502,413.002,413.002,413.000.02%547,300
Apr 20, 20262,444.502,457.002,412.502,412.502,412.50-1.43%631,900
Apr 17, 20262,438.002,454.002,424.502,447.502,447.500.64%540,000
Apr 16, 20262,425.502,437.502,421.002,432.002,432.000.27%489,000
Apr 15, 20262,411.002,437.502,410.002,425.502,425.500.71%572,500
Apr 14, 20262,424.502,438.002,400.502,408.502,408.50-0.41%785,600
Apr 13, 20262,434.002,448.002,415.002,418.502,418.50-1.16%913,300
Apr 10, 20262,473.502,489.002,440.002,447.002,447.00-0.81%629,400
Apr 9, 20262,518.002,522.002,463.002,467.002,467.00-2.03%954,100
Apr 8, 20262,527.002,527.002,496.002,518.002,518.002.90%1,005,500
Apr 7, 20262,451.002,469.002,433.002,447.002,447.000.08%722,000
Apr 6, 20262,478.002,479.002,445.002,445.002,445.00-0.59%493,100
Apr 3, 20262,454.502,473.002,444.002,459.502,459.500.45%567,700
Apr 2, 20262,502.002,528.002,448.002,448.502,448.50-2.06%618,400
Apr 1, 20262,481.002,501.502,461.502,500.002,500.002.84%794,000
Mar 31, 20262,430.002,475.502,422.502,431.002,431.00-0.02%890,000
Mar 30, 20262,393.002,446.502,379.502,431.502,431.50-1.72%897,700
Mar 27, 20262,520.002,546.002,504.502,529.002,474.000.44%915,000
Mar 26, 20262,538.002,540.002,490.502,518.002,463.240.16%713,000
Mar 25, 20262,535.002,535.002,509.002,514.002,459.331.58%693,500
Mar 24, 20262,490.002,490.002,451.002,475.002,421.172.06%603,400
Mar 23, 20262,440.002,454.002,377.002,425.002,372.26-2.43%1,253,200
Mar 19, 20262,551.002,560.002,485.502,485.502,431.45-4.40%964,400
Mar 18, 20262,562.002,603.502,555.002,600.002,543.462.91%672,100
Mar 17, 20262,543.002,563.002,515.002,526.502,471.550.12%612,700
Mar 16, 20262,533.002,560.502,513.002,523.502,468.62-1.27%552,100
Mar 13, 20262,510.502,579.002,510.002,556.002,500.410.16%937,600
Mar 12, 20262,600.002,600.002,532.502,552.002,496.50-2.28%731,200
Mar 11, 20262,632.502,655.502,607.502,611.502,554.710.50%688,900
Mar 10, 20262,574.502,604.502,570.502,598.502,541.992.93%922,100