UEX, Ltd. (TYO:9888)
Japan · Delayed Price · Currency is JPY 1,169.00
-18.00 (-1.52%)
Oct 8, 2026, 3:30 PM JST
UEX, Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,187.00 | 1,187.00 | 1,157.00 | 1,169.00 | 1,169.00 | -1.52% | 84,900 |
| Oct 7, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.58% | 79,300 |
| Oct 6, 2026 | 1,206.00 | 1,217.00 | 1,203.00 | 1,206.00 | 1,206.00 | - | 46,500 |
| Oct 5, 2026 | 1,215.00 | 1,223.00 | 1,199.00 | 1,206.00 | 1,206.00 | -1.23% | 50,500 |
| Oct 2, 2026 | 1,247.00 | 1,260.00 | 1,217.00 | 1,221.00 | 1,221.00 | -2.09% | 48,100 |
| Oct 1, 2026 | 1,227.00 | 1,251.00 | 1,214.00 | 1,247.00 | 1,247.00 | 0.97% | 44,100 |
| Sep 30, 2026 | 1,225.00 | 1,248.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.82% | 33,600 |
| Sep 29, 2026 | 1,237.00 | 1,245.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.16% | 70,000 |
| Sep 28, 2026 | 1,270.00 | 1,280.00 | 1,257.00 | 1,257.00 | 1,227.00 | -1.57% | 67,900 |
| Sep 25, 2026 | 1,300.00 | 1,300.00 | 1,268.00 | 1,277.00 | 1,246.52 | -1.31% | 64,100 |
| Sep 24, 2026 | 1,287.00 | 1,299.00 | 1,280.00 | 1,294.00 | 1,263.12 | 1.97% | 62,500 |
| Sep 18, 2026 | 1,267.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,238.71 | 1.04% | 49,800 |
| Sep 17, 2026 | 1,244.00 | 1,269.00 | 1,244.00 | 1,256.00 | 1,226.02 | 1.13% | 39,500 |
| Sep 16, 2026 | 1,242.00 | 1,261.00 | 1,236.00 | 1,242.00 | 1,212.36 | 1.22% | 59,800 |
| Sep 15, 2026 | 1,213.00 | 1,244.00 | 1,213.00 | 1,227.00 | 1,197.72 | -0.24% | 51,200 |
| Sep 14, 2026 | 1,197.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,200.64 | 1.74% | 47,000 |
| Sep 11, 2026 | 1,203.00 | 1,235.00 | 1,194.00 | 1,209.00 | 1,180.15 | -1.71% | 41,000 |
| Sep 10, 2026 | 1,226.00 | 1,233.00 | 1,210.00 | 1,230.00 | 1,200.64 | -0.32% | 42,500 |
| Sep 9, 2026 | 1,234.00 | 1,254.00 | 1,228.00 | 1,234.00 | 1,204.55 | - | 45,800 |
| Sep 8, 2026 | 1,289.00 | 1,290.00 | 1,234.00 | 1,234.00 | 1,204.55 | -4.27% | 72,100 |
| Sep 7, 2026 | 1,292.00 | 1,309.00 | 1,281.00 | 1,289.00 | 1,258.24 | -0.23% | 30,800 |
| Sep 4, 2026 | 1,290.00 | 1,296.00 | 1,270.00 | 1,292.00 | 1,261.16 | 0.31% | 37,600 |
| Sep 3, 2026 | 1,244.00 | 1,297.00 | 1,233.00 | 1,288.00 | 1,257.26 | 3.12% | 70,700 |
| Sep 2, 2026 | 1,301.00 | 1,302.00 | 1,243.00 | 1,249.00 | 1,219.19 | -5.38% | 127,700 |
| Sep 1, 2026 | 1,315.00 | 1,331.00 | 1,308.00 | 1,320.00 | 1,288.50 | -0.08% | 60,300 |
| Aug 31, 2026 | 1,275.00 | 1,326.00 | 1,269.00 | 1,321.00 | 1,289.47 | 3.69% | 138,100 |
| Aug 28, 2026 | 1,241.00 | 1,282.00 | 1,240.00 | 1,274.00 | 1,243.59 | 2.17% | 65,700 |
| Aug 27, 2026 | 1,237.00 | 1,269.00 | 1,237.00 | 1,247.00 | 1,217.24 | 1.96% | 58,300 |
| Aug 26, 2026 | 1,200.00 | 1,232.00 | 1,195.00 | 1,223.00 | 1,193.81 | 1.92% | 68,000 |
| Aug 25, 2026 | 1,218.00 | 1,224.00 | 1,193.00 | 1,200.00 | 1,171.36 | -0.99% | 37,100 |
| Aug 24, 2026 | 1,212.00 | 1,229.00 | 1,206.00 | 1,212.00 | 1,183.07 | - | 63,200 |
| Aug 21, 2026 | 1,192.00 | 1,226.00 | 1,192.00 | 1,212.00 | 1,183.07 | 0.33% | 65,300 |
| Aug 20, 2026 | 1,187.00 | 1,215.00 | 1,184.00 | 1,208.00 | 1,179.17 | 1.85% | 63,800 |
| Aug 19, 2026 | 1,213.00 | 1,214.00 | 1,177.00 | 1,186.00 | 1,157.69 | -3.97% | 167,000 |
| Aug 18, 2026 | 1,259.00 | 1,259.00 | 1,226.00 | 1,235.00 | 1,205.53 | -1.52% | 97,800 |
| Aug 17, 2026 | 1,290.00 | 1,297.00 | 1,247.00 | 1,254.00 | 1,224.07 | -2.34% | 90,200 |
| Aug 14, 2026 | 1,265.00 | 1,296.00 | 1,252.00 | 1,284.00 | 1,253.36 | 0.71% | 77,400 |
| Aug 13, 2026 | 1,271.00 | 1,280.00 | 1,244.00 | 1,275.00 | 1,244.57 | -1.01% | 84,200 |
| Aug 12, 2026 | 1,226.00 | 1,299.00 | 1,210.00 | 1,288.00 | 1,257.26 | 4.97% | 171,100 |
| Aug 10, 2026 | 1,179.00 | 1,239.00 | 1,158.00 | 1,227.00 | 1,197.72 | 9.16% | 222,400 |
| Aug 7, 2026 | 1,177.00 | 1,194.00 | 990.00 | 1,124.00 | 1,097.17 | -4.50% | 463,100 |
| Aug 6, 2026 | 1,135.00 | 1,191.00 | 1,133.00 | 1,177.00 | 1,148.91 | 3.25% | 152,100 |
| Aug 5, 2026 | 1,095.00 | 1,144.00 | 1,089.00 | 1,140.00 | 1,112.79 | 4.49% | 98,700 |
| Aug 4, 2026 | 1,047.00 | 1,095.00 | 1,045.00 | 1,091.00 | 1,064.96 | 4.50% | 91,700 |
| Aug 3, 2026 | 1,014.00 | 1,045.00 | 992.00 | 1,044.00 | 1,019.08 | 1.85% | 92,700 |
| Jul 31, 2026 | 1,013.00 | 1,033.00 | 1,006.00 | 1,025.00 | 1,000.54 | 1.18% | 46,900 |
| Jul 30, 2026 | 1,010.00 | 1,021.00 | 1,002.00 | 1,013.00 | 988.82 | - | 27,600 |
| Jul 29, 2026 | 1,012.00 | 1,025.00 | 995.00 | 1,013.00 | 988.82 | 0.20% | 52,900 |
| Jul 28, 2026 | 1,024.00 | 1,029.00 | 1,002.00 | 1,011.00 | 986.87 | -2.22% | 67,000 |
| Jul 27, 2026 | 1,024.00 | 1,035.00 | 1,015.00 | 1,034.00 | 1,009.32 | 0.98% | 33,200 |