UEX, Ltd. (TYO:9888)
Japan · Delayed Price · Currency is JPY 720.00
-10.00 (-1.37%)
Mar 26, 2026, 3:30 PM JST
UEX, Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 730.00 | 740.00 | 713.00 | 720.00 | 720.00 | -1.37% | 53,900 |
| Mar 25, 2026 | 732.00 | 734.00 | 725.00 | 730.00 | 730.00 | 0.69% | 41,700 |
| Mar 24, 2026 | 728.00 | 728.00 | 712.00 | 725.00 | 725.00 | 1.12% | 59,800 |
| Mar 23, 2026 | 730.00 | 731.00 | 702.00 | 717.00 | 717.00 | -10.93% | 263,200 |
| Mar 19, 2026 | 890.00 | 890.00 | 800.00 | 805.00 | 805.00 | -9.96% | 73,800 |
| Mar 18, 2026 | 870.00 | 895.00 | 870.00 | 894.00 | 894.00 | 3.11% | 29,700 |
| Mar 17, 2026 | 859.00 | 870.00 | 859.00 | 867.00 | 867.00 | 0.93% | 14,700 |
| Mar 16, 2026 | 844.00 | 860.00 | 844.00 | 859.00 | 859.00 | 1.30% | 10,400 |
| Mar 13, 2026 | 846.00 | 856.00 | 842.00 | 848.00 | 848.00 | -0.59% | 24,100 |
| Mar 12, 2026 | 865.00 | 866.00 | 849.00 | 853.00 | 853.00 | -0.81% | 11,000 |
| Mar 11, 2026 | 863.00 | 874.00 | 860.00 | 860.00 | 860.00 | -0.46% | 14,700 |
| Mar 10, 2026 | 840.00 | 866.00 | 839.00 | 864.00 | 864.00 | 3.47% | 14,000 |
| Mar 9, 2026 | 862.00 | 862.00 | 824.00 | 835.00 | 835.00 | -4.46% | 40,100 |
| Mar 6, 2026 | 869.00 | 874.00 | 852.00 | 874.00 | 874.00 | 0.46% | 21,400 |
| Mar 5, 2026 | 842.00 | 875.00 | 836.00 | 870.00 | 870.00 | 7.14% | 47,900 |
| Mar 4, 2026 | 839.00 | 845.00 | 800.00 | 812.00 | 812.00 | -3.91% | 75,300 |
| Mar 3, 2026 | 881.00 | 889.00 | 837.00 | 845.00 | 845.00 | -4.20% | 51,000 |
| Mar 2, 2026 | 877.00 | 895.00 | 868.00 | 882.00 | 882.00 | 0.57% | 42,400 |
| Feb 27, 2026 | 860.00 | 879.00 | 858.00 | 877.00 | 877.00 | 2.45% | 45,100 |
| Feb 26, 2026 | 855.00 | 859.00 | 850.00 | 856.00 | 856.00 | 0.12% | 13,400 |
| Feb 25, 2026 | 854.00 | 857.00 | 843.00 | 855.00 | 855.00 | 1.06% | 18,200 |
| Feb 24, 2026 | 849.00 | 854.00 | 838.00 | 846.00 | 846.00 | -0.35% | 47,100 |
| Feb 20, 2026 | 842.00 | 850.00 | 842.00 | 849.00 | 849.00 | -0.12% | 10,200 |
| Feb 19, 2026 | 851.00 | 854.00 | 847.00 | 850.00 | 850.00 | -0.12% | 9,200 |
| Feb 18, 2026 | 835.00 | 851.00 | 835.00 | 851.00 | 851.00 | 0.95% | 16,400 |
| Feb 17, 2026 | 836.00 | 849.00 | 833.00 | 843.00 | 843.00 | 0.36% | 15,700 |
| Feb 16, 2026 | 840.00 | 844.00 | 830.00 | 840.00 | 840.00 | 0.72% | 17,100 |
| Feb 13, 2026 | 839.00 | 847.00 | 832.00 | 834.00 | 834.00 | -2.23% | 30,500 |
| Feb 12, 2026 | 845.00 | 856.00 | 845.00 | 853.00 | 853.00 | 0.95% | 17,500 |
| Feb 10, 2026 | 837.00 | 853.00 | 837.00 | 845.00 | 845.00 | 0.96% | 14,000 |
| Feb 9, 2026 | 834.00 | 838.00 | 825.00 | 837.00 | 837.00 | 1.21% | 36,000 |
| Feb 6, 2026 | 839.00 | 839.00 | 806.00 | 827.00 | 827.00 | -1.43% | 71,300 |
| Feb 5, 2026 | 858.00 | 864.00 | 826.00 | 839.00 | 839.00 | -1.87% | 72,900 |
| Feb 4, 2026 | 841.00 | 855.00 | 836.00 | 855.00 | 855.00 | 1.54% | 30,300 |
| Feb 3, 2026 | 840.00 | 842.00 | 834.00 | 842.00 | 842.00 | 1.20% | 12,900 |
| Feb 2, 2026 | 844.00 | 846.00 | 832.00 | 832.00 | 832.00 | -1.07% | 23,000 |
| Jan 30, 2026 | 841.00 | 844.00 | 833.00 | 841.00 | 841.00 | 0.24% | 18,700 |
| Jan 29, 2026 | 830.00 | 841.00 | 826.00 | 839.00 | 839.00 | 0.48% | 21,200 |
| Jan 28, 2026 | 834.00 | 836.00 | 827.00 | 835.00 | 835.00 | 0.12% | 30,800 |
| Jan 27, 2026 | 840.00 | 844.00 | 834.00 | 834.00 | 834.00 | -0.48% | 10,300 |
| Jan 26, 2026 | 852.00 | 852.00 | 836.00 | 838.00 | 838.00 | -1.64% | 30,000 |
| Jan 23, 2026 | 854.00 | 856.00 | 846.00 | 852.00 | 852.00 | 0.24% | 21,800 |
| Jan 22, 2026 | 844.00 | 854.00 | 844.00 | 850.00 | 850.00 | 0.59% | 19,800 |
| Jan 21, 2026 | 839.00 | 852.00 | 835.00 | 845.00 | 845.00 | 0.12% | 40,800 |
| Jan 20, 2026 | 872.00 | 872.00 | 842.00 | 844.00 | 844.00 | -3.54% | 41,200 |
| Jan 19, 2026 | 845.00 | 880.00 | 831.00 | 875.00 | 875.00 | 3.06% | 90,200 |
| Jan 16, 2026 | 893.00 | 893.00 | 842.00 | 849.00 | 849.00 | -4.71% | 109,500 |
| Jan 15, 2026 | 850.00 | 894.00 | 850.00 | 891.00 | 891.00 | 5.32% | 172,000 |
| Jan 14, 2026 | 842.00 | 855.00 | 842.00 | 846.00 | 846.00 | 0.48% | 54,500 |
| Jan 13, 2026 | 839.00 | 850.00 | 838.00 | 842.00 | 842.00 | 0.84% | 84,200 |