UEX, Ltd. (TYO:9888)
Japan · Delayed Price · Currency is JPY 727.00
-1.00 (-0.14%)
Apr 15, 2026, 3:30 PM JST
UEX, Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 727.00 | 732.00 | 724.00 | 726.00 | - | -0.27% | 9,100 |
| Apr 14, 2026 | 722.00 | 729.00 | 719.00 | 728.00 | 728.00 | 0.41% | 14,900 |
| Apr 13, 2026 | 727.00 | 733.00 | 719.00 | 725.00 | 725.00 | -1.89% | 17,600 |
| Apr 10, 2026 | 736.00 | 741.00 | 731.00 | 739.00 | 739.00 | 0.41% | 21,200 |
| Apr 9, 2026 | 733.00 | 738.00 | 726.00 | 736.00 | 736.00 | 0.41% | 27,100 |
| Apr 8, 2026 | 723.00 | 734.00 | 723.00 | 733.00 | 733.00 | 1.38% | 26,500 |
| Apr 7, 2026 | 716.00 | 728.00 | 716.00 | 723.00 | 723.00 | 0.42% | 13,400 |
| Apr 6, 2026 | 715.00 | 729.00 | 715.00 | 720.00 | 720.00 | -0.28% | 30,600 |
| Apr 3, 2026 | 715.00 | 729.00 | 715.00 | 722.00 | 722.00 | 1.12% | 14,200 |
| Apr 2, 2026 | 733.00 | 743.00 | 712.00 | 714.00 | 714.00 | -2.19% | 24,300 |
| Apr 1, 2026 | 715.00 | 730.00 | 715.00 | 730.00 | 730.00 | 2.24% | 39,000 |
| Mar 31, 2026 | 707.00 | 721.00 | 693.00 | 714.00 | 714.00 | 0.85% | 31,200 |
| Mar 30, 2026 | 715.00 | 719.00 | 706.00 | 708.00 | 708.00 | -4.45% | 33,700 |
| Mar 27, 2026 | 720.00 | 745.00 | 720.00 | 741.00 | 734.00 | 2.92% | 39,500 |
| Mar 26, 2026 | 730.00 | 740.00 | 713.00 | 720.00 | 713.20 | -1.37% | 53,900 |
| Mar 25, 2026 | 732.00 | 734.00 | 725.00 | 730.00 | 723.10 | 0.69% | 41,700 |
| Mar 24, 2026 | 728.00 | 728.00 | 712.00 | 725.00 | 718.15 | 1.12% | 59,800 |
| Mar 23, 2026 | 730.00 | 731.00 | 702.00 | 717.00 | 710.23 | -10.93% | 263,200 |
| Mar 19, 2026 | 890.00 | 890.00 | 800.00 | 805.00 | 797.40 | -9.96% | 73,800 |
| Mar 18, 2026 | 870.00 | 895.00 | 870.00 | 894.00 | 885.55 | 3.11% | 29,700 |
| Mar 17, 2026 | 859.00 | 870.00 | 859.00 | 867.00 | 858.81 | 0.93% | 14,700 |
| Mar 16, 2026 | 844.00 | 860.00 | 844.00 | 859.00 | 850.89 | 1.30% | 10,400 |
| Mar 13, 2026 | 846.00 | 856.00 | 842.00 | 848.00 | 839.99 | -0.59% | 24,100 |
| Mar 12, 2026 | 865.00 | 866.00 | 849.00 | 853.00 | 844.94 | -0.81% | 11,000 |
| Mar 11, 2026 | 863.00 | 874.00 | 860.00 | 860.00 | 851.88 | -0.46% | 14,700 |
| Mar 10, 2026 | 840.00 | 866.00 | 839.00 | 864.00 | 855.84 | 3.47% | 14,000 |
| Mar 9, 2026 | 862.00 | 862.00 | 824.00 | 835.00 | 827.11 | -4.46% | 40,100 |
| Mar 6, 2026 | 869.00 | 874.00 | 852.00 | 874.00 | 865.74 | 0.46% | 21,400 |
| Mar 5, 2026 | 842.00 | 875.00 | 836.00 | 870.00 | 861.78 | 7.14% | 47,900 |
| Mar 4, 2026 | 839.00 | 845.00 | 800.00 | 812.00 | 804.33 | -3.91% | 75,300 |
| Mar 3, 2026 | 881.00 | 889.00 | 837.00 | 845.00 | 837.02 | -4.20% | 51,000 |
| Mar 2, 2026 | 877.00 | 895.00 | 868.00 | 882.00 | 873.67 | 0.57% | 42,400 |
| Feb 27, 2026 | 860.00 | 879.00 | 858.00 | 877.00 | 868.72 | 2.45% | 45,100 |
| Feb 26, 2026 | 855.00 | 859.00 | 850.00 | 856.00 | 847.91 | 0.12% | 13,400 |
| Feb 25, 2026 | 854.00 | 857.00 | 843.00 | 855.00 | 846.92 | 1.06% | 18,200 |
| Feb 24, 2026 | 849.00 | 854.00 | 838.00 | 846.00 | 838.01 | -0.35% | 47,100 |
| Feb 20, 2026 | 842.00 | 850.00 | 842.00 | 849.00 | 840.98 | -0.12% | 10,200 |
| Feb 19, 2026 | 851.00 | 854.00 | 847.00 | 850.00 | 841.97 | -0.12% | 9,200 |
| Feb 18, 2026 | 835.00 | 851.00 | 835.00 | 851.00 | 842.96 | 0.95% | 16,400 |
| Feb 17, 2026 | 836.00 | 849.00 | 833.00 | 843.00 | 835.04 | 0.36% | 15,700 |
| Feb 16, 2026 | 840.00 | 844.00 | 830.00 | 840.00 | 832.06 | 0.72% | 17,100 |
| Feb 13, 2026 | 839.00 | 847.00 | 832.00 | 834.00 | 826.12 | -2.23% | 30,500 |
| Feb 12, 2026 | 845.00 | 856.00 | 845.00 | 853.00 | 844.94 | 0.95% | 17,500 |
| Feb 10, 2026 | 837.00 | 853.00 | 837.00 | 845.00 | 837.02 | 0.96% | 14,000 |
| Feb 9, 2026 | 834.00 | 838.00 | 825.00 | 837.00 | 829.09 | 1.21% | 37,800 |
| Feb 6, 2026 | 839.00 | 839.00 | 806.00 | 827.00 | 819.19 | -1.43% | 71,300 |
| Feb 5, 2026 | 858.00 | 864.00 | 826.00 | 839.00 | 831.07 | -1.87% | 72,900 |
| Feb 4, 2026 | 841.00 | 855.00 | 836.00 | 855.00 | 846.92 | 1.54% | 30,300 |
| Feb 3, 2026 | 840.00 | 842.00 | 834.00 | 842.00 | 834.05 | 1.20% | 12,900 |
| Feb 2, 2026 | 844.00 | 846.00 | 832.00 | 832.00 | 824.14 | -1.07% | 23,000 |