UEX, Ltd. (TYO:9888)
Japan · Delayed Price · Currency is JPY 897.00
+10.00 (1.13%)
May 26, 2026, 3:30 PM JST
UEX, Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 920.00 | 920.00 | 880.00 | 890.00 | - | - | 107,600 |
| May 22, 2026 | 880.00 | 895.00 | 879.00 | 890.00 | 890.00 | 0.68% | 47,200 |
| May 21, 2026 | 870.00 | 885.00 | 862.00 | 884.00 | 884.00 | 2.79% | 65,600 |
| May 20, 2026 | 863.00 | 871.00 | 853.00 | 860.00 | 860.00 | -1.71% | 97,400 |
| May 19, 2026 | 857.00 | 895.00 | 846.00 | 875.00 | 875.00 | 2.94% | 105,400 |
| May 18, 2026 | 848.00 | 865.00 | 828.00 | 850.00 | 850.00 | - | 83,700 |
| May 15, 2026 | 851.00 | 883.00 | 807.00 | 850.00 | 850.00 | -8.11% | 527,100 |
| May 14, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 19.35% | 97,600 |
| May 13, 2026 | 720.00 | 775.00 | 716.00 | 775.00 | 775.00 | 8.39% | 122,500 |
| May 12, 2026 | 715.00 | 719.00 | 709.00 | 715.00 | 715.00 | 0.14% | 10,400 |
| May 11, 2026 | 712.00 | 718.00 | 710.00 | 714.00 | 714.00 | 0.28% | 9,700 |
| May 8, 2026 | 710.00 | 715.00 | 707.00 | 712.00 | 712.00 | 0.28% | 11,800 |
| May 7, 2026 | 707.00 | 715.00 | 707.00 | 710.00 | 710.00 | -0.56% | 10,300 |
| May 1, 2026 | 706.00 | 715.00 | 702.00 | 714.00 | 714.00 | 0.85% | 10,600 |
| Apr 30, 2026 | 707.00 | 715.00 | 698.00 | 708.00 | 708.00 | -0.98% | 17,700 |
| Apr 28, 2026 | 701.00 | 716.00 | 698.00 | 715.00 | 715.00 | 2.29% | 173,300 |
| Apr 27, 2026 | 708.00 | 708.00 | 699.00 | 699.00 | 699.00 | -1.27% | 23,600 |
| Apr 24, 2026 | 719.00 | 719.00 | 703.00 | 708.00 | 708.00 | -1.12% | 27,600 |
| Apr 23, 2026 | 715.00 | 725.00 | 706.00 | 716.00 | 716.00 | 0.14% | 28,800 |
| Apr 22, 2026 | 721.00 | 724.00 | 713.00 | 715.00 | 715.00 | -0.69% | 21,400 |
| Apr 21, 2026 | 727.00 | 730.00 | 718.00 | 720.00 | 720.00 | -0.83% | 15,600 |
| Apr 20, 2026 | 726.00 | 734.00 | 724.00 | 726.00 | 726.00 | - | 10,300 |
| Apr 17, 2026 | 732.00 | 732.00 | 724.00 | 726.00 | 726.00 | -0.82% | 11,800 |
| Apr 16, 2026 | 726.00 | 739.00 | 726.00 | 732.00 | 732.00 | 0.69% | 10,300 |
| Apr 15, 2026 | 727.00 | 732.00 | 724.00 | 727.00 | 727.00 | -0.14% | 14,300 |
| 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 | -3.54% | 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 |