UPR Corporation (TYO:7065)
Japan · Delayed Price · Currency is JPY 966.00
+3.00 (0.31%)
Sep 8, 2026, 3:30 PM JST
UPR Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 975.00 | 982.00 | 963.00 | 963.00 | 963.00 | -0.31% | 20,700 |
| Sep 4, 2026 | 979.00 | 979.00 | 966.00 | 966.00 | 966.00 | -1.02% | 10,200 |
| Sep 3, 2026 | 981.00 | 991.00 | 976.00 | 976.00 | 976.00 | -1.01% | 8,300 |
| Sep 2, 2026 | 1,003.00 | 1,003.00 | 986.00 | 986.00 | 986.00 | -1.69% | 5,200 |
| Sep 1, 2026 | 998.00 | 1,005.00 | 991.00 | 1,003.00 | 1,003.00 | 0.50% | 14,800 |
| Aug 31, 2026 | 981.00 | 1,001.00 | 981.00 | 998.00 | 998.00 | 1.32% | 18,900 |
| Aug 28, 2026 | 957.00 | 999.00 | 950.00 | 985.00 | 985.00 | 1.86% | 51,000 |
| Aug 27, 2026 | 1,012.00 | 1,013.00 | 998.00 | 1,004.00 | 967.00 | -0.99% | 32,400 |
| Aug 26, 2026 | 1,012.00 | 1,022.00 | 1,010.00 | 1,014.00 | 976.63 | -0.29% | 16,300 |
| Aug 25, 2026 | 1,014.00 | 1,023.00 | 1,013.00 | 1,017.00 | 979.52 | -0.20% | 12,100 |
| Aug 24, 2026 | 1,009.00 | 1,021.00 | 1,009.00 | 1,019.00 | 981.45 | 1.70% | 11,400 |
| Aug 21, 2026 | 1,004.00 | 1,023.00 | 1,002.00 | 1,002.00 | 965.07 | -1.18% | 14,700 |
| Aug 20, 2026 | 1,008.00 | 1,020.00 | 1,004.00 | 1,014.00 | 976.63 | 0.60% | 10,300 |
| Aug 19, 2026 | 1,015.00 | 1,022.00 | 1,003.00 | 1,008.00 | 970.85 | -1.95% | 15,600 |
| Aug 18, 2026 | 1,023.00 | 1,030.00 | 1,022.00 | 1,028.00 | 990.12 | 0.19% | 8,800 |
| Aug 17, 2026 | 1,030.00 | 1,043.00 | 1,025.00 | 1,026.00 | 988.19 | -0.77% | 13,000 |
| Aug 14, 2026 | 1,029.00 | 1,048.00 | 1,025.00 | 1,034.00 | 995.89 | 0.68% | 19,500 |
| Aug 13, 2026 | 1,011.00 | 1,027.00 | 1,011.00 | 1,027.00 | 989.15 | 1.18% | 11,000 |
| Aug 12, 2026 | 1,009.00 | 1,017.00 | 1,009.00 | 1,015.00 | 977.59 | 0.69% | 10,100 |
| Aug 10, 2026 | 1,006.00 | 1,014.00 | 1,003.00 | 1,008.00 | 970.85 | 0.20% | 12,800 |
| Aug 7, 2026 | 990.00 | 1,006.00 | 990.00 | 1,006.00 | 968.93 | 1.31% | 15,500 |
| Aug 6, 2026 | 982.00 | 1,010.00 | 982.00 | 993.00 | 956.41 | 0.91% | 18,300 |
| Aug 5, 2026 | 997.00 | 1,013.00 | 980.00 | 984.00 | 947.74 | -1.60% | 27,000 |
| Aug 4, 2026 | 1,013.00 | 1,013.00 | 1,000.00 | 1,000.00 | 963.15 | -0.10% | 6,100 |
| Aug 3, 2026 | 1,001.00 | 1,008.00 | 988.00 | 1,001.00 | 964.11 | -0.69% | 13,900 |
| Jul 31, 2026 | 1,002.00 | 1,020.00 | 997.00 | 1,008.00 | 970.85 | 0.60% | 15,400 |
| Jul 30, 2026 | 982.00 | 1,011.00 | 981.00 | 1,002.00 | 965.07 | 1.42% | 24,800 |
| Jul 29, 2026 | 990.00 | 990.00 | 964.00 | 988.00 | 951.59 | 0.71% | 17,400 |
| Jul 28, 2026 | 1,012.00 | 1,012.00 | 976.00 | 981.00 | 944.85 | -3.06% | 30,400 |
| Jul 27, 2026 | 1,005.00 | 1,013.00 | 1,002.00 | 1,012.00 | 974.71 | 1.30% | 8,200 |
| Jul 24, 2026 | 1,023.00 | 1,023.00 | 993.00 | 999.00 | 962.18 | -1.58% | 22,900 |
| Jul 23, 2026 | 1,026.00 | 1,031.00 | 1,011.00 | 1,015.00 | 977.59 | -2.50% | 20,900 |
| Jul 22, 2026 | 1,024.00 | 1,047.00 | 1,024.00 | 1,041.00 | 1,002.64 | - | 13,400 |
| Jul 21, 2026 | 1,020.00 | 1,041.00 | 1,016.00 | 1,041.00 | 1,002.64 | 3.79% | 6,400 |
| Jul 17, 2026 | 1,059.00 | 1,078.00 | 1,003.00 | 1,003.00 | 966.04 | -6.87% | 49,100 |
| Jul 16, 2026 | 1,052.00 | 1,080.00 | 1,052.00 | 1,077.00 | 1,037.31 | 1.80% | 40,900 |
| Jul 15, 2026 | 1,059.00 | 1,186.00 | 1,040.00 | 1,058.00 | 1,019.01 | - | 217,300 |
| Jul 14, 2026 | 1,046.00 | 1,058.00 | 1,036.00 | 1,058.00 | 1,019.01 | 0.19% | 16,200 |
| Jul 13, 2026 | 1,023.00 | 1,065.00 | 1,023.00 | 1,056.00 | 1,017.08 | 3.12% | 13,700 |
| Jul 10, 2026 | 1,022.00 | 1,042.00 | 1,020.00 | 1,024.00 | 986.26 | 1.29% | 9,800 |
| Jul 9, 2026 | 1,014.00 | 1,027.00 | 1,010.00 | 1,011.00 | 973.74 | -1.08% | 5,000 |
| Jul 8, 2026 | 1,013.00 | 1,035.00 | 1,011.00 | 1,022.00 | 984.34 | 0.49% | 8,300 |
| Jul 7, 2026 | 1,028.00 | 1,028.00 | 1,011.00 | 1,017.00 | 979.52 | -0.39% | 4,200 |
| Jul 6, 2026 | 1,055.00 | 1,069.00 | 1,010.00 | 1,021.00 | 983.37 | -4.67% | 30,500 |
| Jul 3, 2026 | 1,023.00 | 1,071.00 | 1,013.00 | 1,071.00 | 1,031.53 | 6.78% | 34,200 |
| Jul 2, 2026 | 1,010.00 | 1,010.00 | 995.00 | 1,003.00 | 966.04 | -0.20% | 9,600 |
| Jul 1, 2026 | 1,007.00 | 1,033.00 | 999.00 | 1,005.00 | 967.96 | -0.20% | 13,200 |
| Jun 30, 2026 | 985.00 | 1,011.00 | 983.00 | 1,007.00 | 969.89 | 2.23% | 13,200 |
| Jun 29, 2026 | 949.00 | 998.00 | 949.00 | 985.00 | 948.70 | 3.58% | 24,400 |
| Jun 26, 2026 | 937.00 | 974.00 | 937.00 | 951.00 | 915.95 | 0.63% | 15,400 |