Uematsu Shokai Co.,Ltd. (TYO:9914)
Japan · Delayed Price · Currency is JPY 911.00
-1.00 (-0.11%)
Mar 27, 2026, 3:30 PM JST
Uematsu Shokai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 910.00 | 920.00 | 906.00 | 911.00 | 911.00 | - | 3,000 |
| Mar 26, 2026 | 949.00 | 949.00 | 911.00 | 911.00 | 911.00 | -3.50% | 5,100 |
| Mar 25, 2026 | 941.00 | 955.00 | 939.00 | 944.00 | 944.00 | 0.75% | 1,600 |
| Mar 24, 2026 | 944.00 | 950.00 | 923.00 | 937.00 | 937.00 | -2.29% | 6,100 |
| Mar 23, 2026 | 1,053.00 | 1,053.00 | 955.00 | 959.00 | 959.00 | -9.95% | 10,100 |
| Mar 19, 2026 | 1,096.00 | 1,096.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.92% | 3,300 |
| Mar 18, 2026 | 1,109.00 | 1,122.00 | 1,093.00 | 1,097.00 | 1,097.00 | -6.32% | 12,600 |
| Mar 17, 2026 | 1,255.00 | 1,265.00 | 1,171.00 | 1,171.00 | 1,139.47 | 0.52% | 11,100 |
| Mar 16, 2026 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,133.63 | 1.30% | 2,800 |
| Mar 13, 2026 | 1,150.00 | 1,154.00 | 1,136.00 | 1,150.00 | 1,119.03 | - | 1,900 |
| Mar 12, 2026 | 1,146.00 | 1,150.00 | 1,146.00 | 1,150.00 | 1,119.03 | 0.35% | 500 |
| Mar 11, 2026 | 1,150.00 | 1,154.00 | 1,146.00 | 1,146.00 | 1,115.14 | -0.26% | 900 |
| Mar 10, 2026 | 1,140.00 | 1,149.00 | 1,139.00 | 1,149.00 | 1,118.06 | 2.22% | 2,400 |
| Mar 9, 2026 | 1,120.00 | 1,132.00 | 1,117.00 | 1,124.00 | 1,093.73 | -0.79% | 1,500 |
| Mar 6, 2026 | 1,134.00 | 1,139.00 | 1,133.00 | 1,133.00 | 1,102.49 | - | 700 |
| Mar 5, 2026 | 1,120.00 | 1,144.00 | 1,116.00 | 1,133.00 | 1,102.49 | 3.94% | 1,000 |
| Mar 4, 2026 | 1,109.00 | 1,115.00 | 1,089.00 | 1,090.00 | 1,060.65 | -2.24% | 2,300 |
| Mar 3, 2026 | 1,161.00 | 1,161.00 | 1,115.00 | 1,115.00 | 1,084.98 | -4.13% | 3,700 |
| Mar 2, 2026 | 1,152.00 | 1,163.00 | 1,152.00 | 1,163.00 | 1,131.68 | 0.95% | 1,000 |
| Feb 27, 2026 | 1,168.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,120.98 | -1.37% | 2,200 |
| Feb 26, 2026 | 1,133.00 | 1,171.00 | 1,133.00 | 1,168.00 | 1,136.55 | 3.82% | 2,300 |
| Feb 25, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,094.71 | - | 600 |
| Feb 24, 2026 | 1,168.00 | 1,168.00 | 1,115.00 | 1,125.00 | 1,094.71 | -4.26% | 1,400 |
| Feb 20, 2026 | 1,130.00 | 1,175.00 | 1,126.00 | 1,175.00 | 1,143.36 | 6.72% | 2,300 |
| Feb 19, 2026 | 1,091.00 | 1,114.00 | 1,091.00 | 1,101.00 | 1,071.35 | 0.09% | 500 |
| Feb 18, 2026 | 1,097.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,070.38 | 0.27% | 1,000 |
| Feb 17, 2026 | 1,093.00 | 1,097.00 | 1,093.00 | 1,097.00 | 1,067.46 | 0.37% | 1,100 |
| Feb 16, 2026 | 1,092.00 | 1,098.00 | 1,092.00 | 1,093.00 | 1,063.57 | 0.74% | 1,400 |
| Feb 13, 2026 | 1,085.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,055.79 | -0.46% | 3,400 |
| Feb 12, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,090.00 | 1,060.65 | -0.37% | 1,200 |
| Feb 10, 2026 | 1,091.00 | 1,094.00 | 1,091.00 | 1,094.00 | 1,064.54 | 0.27% | 600 |
| Feb 9, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,061.62 | 0.18% | 500 |
| Feb 5, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,059.68 | - | 300 |
| Feb 4, 2026 | 1,085.00 | 1,089.00 | 1,085.00 | 1,089.00 | 1,059.68 | 0.65% | 500 |
| Feb 3, 2026 | 1,085.00 | 1,090.00 | 1,082.00 | 1,082.00 | 1,052.87 | -0.28% | 700 |
| Feb 2, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,055.79 | - | 400 |
| Jan 30, 2026 | 1,077.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,055.79 | 0.46% | 2,000 |
| Jan 29, 2026 | 1,106.00 | 1,114.00 | 1,080.00 | 1,080.00 | 1,050.92 | -4.93% | 7,600 |
| Jan 28, 2026 | 1,081.00 | 1,220.00 | 1,081.00 | 1,136.00 | 1,105.41 | 5.09% | 7,700 |
| Jan 27, 2026 | 1,078.00 | 1,081.00 | 1,078.00 | 1,081.00 | 1,051.89 | 0.46% | 1,000 |
| Jan 26, 2026 | 1,073.00 | 1,076.00 | 1,073.00 | 1,076.00 | 1,047.03 | -0.83% | 200 |
| Jan 23, 2026 | 1,078.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,055.79 | - | 300 |
| Jan 22, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,055.79 | -0.18% | 2,600 |
| Jan 21, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,087.00 | 1,057.73 | -0.73% | 1,000 |
| Jan 20, 2026 | 1,092.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,065.52 | 0.27% | 2,600 |
| Jan 19, 2026 | 1,092.00 | 1,092.00 | 1,086.00 | 1,092.00 | 1,062.60 | 0.65% | 500 |
| Jan 16, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,055.79 | 0.46% | 500 |
| Jan 15, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,050.92 | 1.41% | 300 |
| Jan 14, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,065.00 | 1,036.32 | -2.38% | 900 |
| Jan 13, 2026 | 1,058.00 | 1,091.00 | 1,058.00 | 1,091.00 | 1,061.62 | 3.12% | 1,800 |