UEX, Ltd. (TYO:9888)
Japan · Delayed Price · Currency is JPY 1,212.00
+4.00 (0.33%)
Aug 21, 2026, 3:30 PM JST
UEX, Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,192.00 | 1,226.00 | 1,192.00 | 1,212.00 | 1,212.00 | 0.33% | 65,300 |
| Aug 20, 2026 | 1,187.00 | 1,215.00 | 1,184.00 | 1,208.00 | 1,208.00 | 1.85% | 63,800 |
| Aug 19, 2026 | 1,213.00 | 1,214.00 | 1,177.00 | 1,186.00 | 1,186.00 | -3.97% | 167,000 |
| Aug 18, 2026 | 1,259.00 | 1,259.00 | 1,226.00 | 1,235.00 | 1,235.00 | -1.52% | 97,800 |
| Aug 17, 2026 | 1,290.00 | 1,297.00 | 1,247.00 | 1,254.00 | 1,254.00 | -2.34% | 90,200 |
| Aug 14, 2026 | 1,265.00 | 1,296.00 | 1,252.00 | 1,284.00 | 1,284.00 | 0.71% | 77,400 |
| Aug 13, 2026 | 1,271.00 | 1,280.00 | 1,244.00 | 1,275.00 | 1,275.00 | -1.01% | 84,200 |
| Aug 12, 2026 | 1,226.00 | 1,299.00 | 1,210.00 | 1,288.00 | 1,288.00 | 4.97% | 171,100 |
| Aug 10, 2026 | 1,179.00 | 1,239.00 | 1,158.00 | 1,227.00 | 1,227.00 | 9.16% | 222,400 |
| Aug 7, 2026 | 1,177.00 | 1,194.00 | 990.00 | 1,124.00 | 1,124.00 | -4.50% | 463,100 |
| Aug 6, 2026 | 1,135.00 | 1,191.00 | 1,133.00 | 1,177.00 | 1,177.00 | 3.25% | 152,100 |
| Aug 5, 2026 | 1,095.00 | 1,144.00 | 1,089.00 | 1,140.00 | 1,140.00 | 4.49% | 98,700 |
| Aug 4, 2026 | 1,047.00 | 1,095.00 | 1,045.00 | 1,091.00 | 1,091.00 | 4.50% | 91,700 |
| Aug 3, 2026 | 1,014.00 | 1,045.00 | 992.00 | 1,044.00 | 1,044.00 | 1.85% | 92,700 |
| Jul 31, 2026 | 1,013.00 | 1,033.00 | 1,006.00 | 1,025.00 | 1,025.00 | 1.18% | 46,900 |
| Jul 30, 2026 | 1,010.00 | 1,021.00 | 1,002.00 | 1,013.00 | 1,013.00 | - | 27,600 |
| Jul 29, 2026 | 1,012.00 | 1,025.00 | 995.00 | 1,013.00 | 1,013.00 | 0.20% | 52,900 |
| Jul 28, 2026 | 1,024.00 | 1,029.00 | 1,002.00 | 1,011.00 | 1,011.00 | -2.22% | 67,000 |
| Jul 27, 2026 | 1,024.00 | 1,035.00 | 1,015.00 | 1,034.00 | 1,034.00 | 0.98% | 33,200 |
| Jul 24, 2026 | 1,017.00 | 1,028.00 | 1,008.00 | 1,024.00 | 1,024.00 | -0.10% | 49,000 |
| Jul 23, 2026 | 1,013.00 | 1,035.00 | 1,007.00 | 1,025.00 | 1,025.00 | 1.28% | 54,400 |
| Jul 22, 2026 | 998.00 | 1,017.00 | 996.00 | 1,012.00 | 1,012.00 | 1.40% | 73,400 |
| Jul 21, 2026 | 994.00 | 998.00 | 977.00 | 998.00 | 998.00 | 1.11% | 58,600 |
| Jul 17, 2026 | 984.00 | 1,002.00 | 978.00 | 987.00 | 987.00 | 0.10% | 79,300 |
| Jul 16, 2026 | 989.00 | 999.00 | 983.00 | 986.00 | 986.00 | -0.70% | 30,000 |
| Jul 15, 2026 | 992.00 | 1,000.00 | 982.00 | 993.00 | 993.00 | 0.10% | 38,700 |
| Jul 14, 2026 | 982.00 | 993.00 | 981.00 | 992.00 | 992.00 | 0.81% | 25,900 |
| Jul 13, 2026 | 989.00 | 1,009.00 | 982.00 | 984.00 | 984.00 | -0.40% | 58,800 |
| Jul 10, 2026 | 987.00 | 1,000.00 | 986.00 | 988.00 | 988.00 | -0.10% | 38,900 |
| Jul 9, 2026 | 980.00 | 995.00 | 980.00 | 989.00 | 989.00 | 0.92% | 17,300 |
| Jul 8, 2026 | 994.00 | 1,003.00 | 978.00 | 980.00 | 980.00 | -1.51% | 48,500 |
| Jul 7, 2026 | 1,003.00 | 1,005.00 | 986.00 | 995.00 | 995.00 | -0.70% | 49,800 |
| Jul 6, 2026 | 989.00 | 1,002.00 | 979.00 | 1,002.00 | 1,002.00 | 1.21% | 32,400 |
| Jul 3, 2026 | 969.00 | 990.00 | 966.00 | 990.00 | 990.00 | 2.27% | 36,400 |
| Jul 2, 2026 | 962.00 | 980.00 | 962.00 | 968.00 | 968.00 | 0.62% | 16,400 |
| Jul 1, 2026 | 967.00 | 977.00 | 951.00 | 962.00 | 962.00 | -1.03% | 23,400 |
| Jun 30, 2026 | 979.00 | 980.00 | 964.00 | 972.00 | 972.00 | -0.21% | 21,600 |
| Jun 29, 2026 | 981.00 | 1,001.00 | 964.00 | 974.00 | 974.00 | 0.41% | 36,900 |
| Jun 26, 2026 | 988.00 | 989.00 | 955.00 | 970.00 | 970.00 | -1.82% | 36,500 |
| Jun 25, 2026 | 999.00 | 1,000.00 | 983.00 | 988.00 | 988.00 | -1.10% | 29,300 |
| Jun 24, 2026 | 986.00 | 1,009.00 | 985.00 | 999.00 | 999.00 | 1.32% | 53,100 |
| Jun 23, 2026 | 1,000.00 | 1,004.00 | 981.00 | 986.00 | 986.00 | -1.30% | 33,900 |
| Jun 22, 2026 | 1,002.00 | 1,010.00 | 985.00 | 999.00 | 999.00 | 0.40% | 41,100 |
| Jun 19, 2026 | 1,010.00 | 1,012.00 | 979.00 | 995.00 | 995.00 | -1.29% | 65,600 |
| Jun 18, 2026 | 963.00 | 1,008.00 | 963.00 | 1,008.00 | 1,008.00 | 4.89% | 159,000 |
| Jun 17, 2026 | 945.00 | 962.00 | 934.00 | 961.00 | 961.00 | 2.78% | 73,200 |
| Jun 16, 2026 | 947.00 | 947.00 | 923.00 | 935.00 | 935.00 | -1.27% | 25,300 |
| Jun 15, 2026 | 948.00 | 955.00 | 934.00 | 947.00 | 947.00 | 1.50% | 41,200 |
| Jun 12, 2026 | 938.00 | 949.00 | 916.00 | 933.00 | 933.00 | 1.08% | 50,800 |
| Jun 11, 2026 | 926.00 | 928.00 | 898.00 | 923.00 | 923.00 | -1.70% | 68,500 |