Skip to main content
logo
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,378.50
+12.00 (0.51%)
May 1, 2026, 3:30 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,393.002,446.502,379.502,431.502,431.50-3.86%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
Mar 9, 20262,515.002,550.002,474.002,524.502,469.60-5.56%1,585,300
Mar 6, 20262,610.002,673.002,600.502,673.002,614.870.34%854,100
Mar 5, 20262,686.502,700.002,623.502,664.002,606.063.00%1,137,000
Mar 4, 20262,648.502,699.002,542.502,586.502,530.25-5.29%1,694,700
Mar 3, 20262,815.002,828.002,726.002,731.002,671.61-4.14%1,076,900
Mar 2, 20262,830.002,849.002,767.502,849.002,787.04-1.37%1,031,500
Feb 27, 20262,831.502,888.502,823.002,888.502,825.681.80%675,200
Feb 26, 20262,840.002,867.002,827.502,837.502,775.790.71%565,900
Feb 25, 20262,850.002,850.002,802.002,817.502,756.23-0.72%578,200
Feb 24, 20262,805.002,844.502,788.502,838.002,776.281.28%525,300
Feb 20, 20262,818.002,827.002,776.502,802.002,741.06-1.25%636,800
Feb 19, 20262,855.002,862.002,832.502,837.502,775.79-639,500
Feb 18, 20262,803.502,843.502,803.502,837.502,775.791.21%422,000