UPR Corporation (TYO:7065)
Japan · Delayed Price · Currency is JPY 1,075.00
+14.00 (1.32%)
May 11, 2026, 3:30 PM JST
UPR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,031.00 | 1,071.00 | 1,030.00 | 1,061.00 | 1,061.00 | 2.91% | 67,700 |
| May 7, 2026 | 1,005.00 | 1,035.00 | 993.00 | 1,031.00 | 1,031.00 | 4.67% | 50,000 |
| May 1, 2026 | 995.00 | 1,004.00 | 978.00 | 985.00 | 985.00 | -1.01% | 26,700 |
| Apr 30, 2026 | 980.00 | 997.00 | 969.00 | 995.00 | 995.00 | 0.51% | 34,300 |
| Apr 28, 2026 | 961.00 | 990.00 | 961.00 | 990.00 | 990.00 | 3.99% | 34,300 |
| Apr 27, 2026 | 980.00 | 987.00 | 951.00 | 952.00 | 952.00 | -4.23% | 78,100 |
| Apr 24, 2026 | 1,018.00 | 1,019.00 | 975.00 | 994.00 | 994.00 | 0.61% | 73,700 |
| Apr 23, 2026 | 1,060.00 | 1,061.00 | 984.00 | 988.00 | 988.00 | -8.52% | 106,000 |
| Apr 22, 2026 | 1,046.00 | 1,119.00 | 1,005.00 | 1,080.00 | 1,080.00 | 3.35% | 276,200 |
| Apr 21, 2026 | 955.00 | 1,045.00 | 952.00 | 1,045.00 | 1,045.00 | 16.76% | 193,100 |
| Apr 20, 2026 | 916.00 | 916.00 | 895.00 | 895.00 | 895.00 | -1.21% | 20,100 |
| Apr 17, 2026 | 908.00 | 910.00 | 901.00 | 906.00 | 906.00 | 0.67% | 12,800 |
| Apr 16, 2026 | 893.00 | 907.00 | 893.00 | 900.00 | 900.00 | 0.78% | 29,600 |
| Apr 15, 2026 | 903.00 | 903.00 | 887.00 | 893.00 | 893.00 | 0.56% | 22,400 |
| Apr 14, 2026 | 915.00 | 950.00 | 877.00 | 888.00 | 888.00 | -2.84% | 156,200 |
| Apr 13, 2026 | 898.00 | 925.00 | 890.00 | 914.00 | 914.00 | 2.58% | 16,300 |
| Apr 10, 2026 | 931.00 | 934.00 | 891.00 | 891.00 | 891.00 | -3.36% | 10,100 |
| Apr 9, 2026 | 923.00 | 945.00 | 919.00 | 922.00 | 922.00 | 0.33% | 14,500 |
| Apr 8, 2026 | 891.00 | 920.00 | 859.00 | 919.00 | 919.00 | 6.37% | 25,600 |
| Apr 7, 2026 | 905.00 | 921.00 | 860.00 | 864.00 | 864.00 | -4.53% | 40,100 |
| Apr 6, 2026 | 906.00 | 906.00 | 886.00 | 905.00 | 905.00 | -0.22% | 6,000 |
| Apr 3, 2026 | 905.00 | 907.00 | 898.00 | 907.00 | 907.00 | 1.57% | 6,600 |
| Apr 2, 2026 | 933.00 | 939.00 | 893.00 | 893.00 | 893.00 | -4.39% | 16,400 |
| Apr 1, 2026 | 909.00 | 936.00 | 887.00 | 934.00 | 934.00 | 4.01% | 21,500 |
| Mar 31, 2026 | 864.00 | 926.00 | 860.00 | 898.00 | 898.00 | 2.16% | 80,000 |
| Mar 30, 2026 | 864.00 | 880.00 | 853.00 | 879.00 | 879.00 | -1.68% | 47,200 |
| Mar 27, 2026 | 841.00 | 921.00 | 840.00 | 894.00 | 894.00 | 6.30% | 37,100 |
| Mar 26, 2026 | 844.00 | 844.00 | 819.00 | 841.00 | 841.00 | 0.24% | 22,300 |
| Mar 25, 2026 | 870.00 | 870.00 | 824.00 | 839.00 | 839.00 | -0.12% | 37,000 |
| Mar 24, 2026 | 836.00 | 848.00 | 834.00 | 840.00 | 840.00 | 2.31% | 6,100 |
| Mar 23, 2026 | 859.00 | 859.00 | 816.00 | 821.00 | 821.00 | -7.23% | 27,500 |
| Mar 19, 2026 | 920.00 | 922.00 | 883.00 | 885.00 | 885.00 | -4.43% | 12,800 |
| Mar 18, 2026 | 919.00 | 926.00 | 917.00 | 926.00 | 926.00 | 1.42% | 6,600 |
| Mar 17, 2026 | 910.00 | 915.00 | 906.00 | 913.00 | 913.00 | 0.33% | 7,200 |
| Mar 16, 2026 | 901.00 | 915.00 | 897.00 | 910.00 | 910.00 | -0.55% | 19,100 |
| Mar 13, 2026 | 920.00 | 928.00 | 910.00 | 915.00 | 915.00 | -2.14% | 12,700 |
| Mar 12, 2026 | 962.00 | 962.00 | 927.00 | 935.00 | 935.00 | -0.32% | 47,900 |
| Mar 11, 2026 | 966.00 | 969.00 | 938.00 | 938.00 | 938.00 | 0.21% | 8,600 |
| Mar 10, 2026 | 935.00 | 953.00 | 926.00 | 936.00 | 936.00 | 1.19% | 15,300 |
| Mar 9, 2026 | 905.00 | 925.00 | 896.00 | 925.00 | 925.00 | -2.53% | 20,600 |
| Mar 6, 2026 | 951.00 | 966.00 | 943.00 | 949.00 | 949.00 | -1.76% | 4,600 |
| Mar 5, 2026 | 931.00 | 978.00 | 931.00 | 966.00 | 966.00 | 5.11% | 25,100 |
| Mar 4, 2026 | 925.00 | 949.00 | 895.00 | 919.00 | 919.00 | -4.57% | 39,000 |
| Mar 3, 2026 | 973.00 | 975.00 | 963.00 | 963.00 | 963.00 | -1.03% | 12,400 |
| Mar 2, 2026 | 1,010.00 | 1,010.00 | 971.00 | 973.00 | 973.00 | -4.42% | 21,400 |
| Feb 27, 2026 | 979.00 | 1,022.00 | 979.00 | 1,018.00 | 1,018.00 | 5.49% | 17,800 |
| Feb 26, 2026 | 965.00 | 989.00 | 965.00 | 965.00 | 965.00 | -0.10% | 14,400 |
| Feb 25, 2026 | 992.00 | 998.00 | 950.00 | 966.00 | 966.00 | -3.50% | 46,600 |
| Feb 24, 2026 | 1,014.00 | 1,014.00 | 995.00 | 1,001.00 | 1,001.00 | -2.82% | 25,500 |
| Feb 20, 2026 | 1,079.00 | 1,079.00 | 1,026.00 | 1,030.00 | 1,030.00 | -4.54% | 23,200 |