Uematsu Shokai Co.,Ltd. (TYO:9914)
Japan · Delayed Price · Currency is JPY 1,085.00
-5.00 (-0.46%)
At close: Feb 13, 2026
Uematsu Shokai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,085.00 | 1,100.00 | 1,084.00 | 1,085.00 | - | -0.46% | 3,300 |
| Feb 12, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.37% | 1,200 |
| Feb 10, 2026 | 1,091.00 | 1,094.00 | 1,091.00 | 1,094.00 | 1,094.00 | 0.27% | 600 |
| Feb 9, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.18% | 500 |
| Feb 5, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 300 |
| Feb 4, 2026 | 1,085.00 | 1,089.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.65% | 500 |
| Feb 3, 2026 | 1,085.00 | 1,090.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.28% | 700 |
| Feb 2, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 400 |
| Jan 30, 2026 | 1,077.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.46% | 2,000 |
| Jan 29, 2026 | 1,106.00 | 1,114.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.93% | 7,600 |
| Jan 28, 2026 | 1,081.00 | 1,220.00 | 1,081.00 | 1,136.00 | 1,136.00 | 5.09% | 7,700 |
| Jan 27, 2026 | 1,078.00 | 1,081.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.46% | 1,000 |
| Jan 26, 2026 | 1,073.00 | 1,076.00 | 1,073.00 | 1,076.00 | 1,076.00 | -0.83% | 200 |
| Jan 23, 2026 | 1,078.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,085.00 | - | 300 |
| Jan 22, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.18% | 2,600 |
| Jan 21, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.73% | 1,000 |
| Jan 20, 2026 | 1,092.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | 0.27% | 2,600 |
| Jan 19, 2026 | 1,092.00 | 1,092.00 | 1,086.00 | 1,092.00 | 1,092.00 | 0.65% | 500 |
| Jan 16, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 500 |
| Jan 15, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,080.00 | 1.41% | 300 |
| Jan 14, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.38% | 900 |
| Jan 13, 2026 | 1,058.00 | 1,091.00 | 1,058.00 | 1,091.00 | 1,091.00 | 3.12% | 1,800 |
| Jan 9, 2026 | 1,044.00 | 1,058.00 | 1,034.00 | 1,058.00 | 1,058.00 | 1.93% | 900 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.29% | 1,000 |
| Jan 7, 2026 | 1,038.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 1,400 |
| Jan 6, 2026 | 1,044.00 | 1,044.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.86% | 1,400 |
| Jan 5, 2026 | 1,044.00 | 1,044.00 | 1,038.00 | 1,044.00 | 1,044.00 | 2.65% | 2,000 |
| Dec 30, 2025 | 1,048.00 | 1,048.00 | 1,013.00 | 1,017.00 | 1,017.00 | -2.21% | 3,300 |
| Dec 29, 2025 | 1,025.00 | 1,041.00 | 1,025.00 | 1,040.00 | 1,040.00 | 3.69% | 1,400 |
| Dec 26, 2025 | 1,007.00 | 1,007.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.40% | 800 |
| Dec 25, 2025 | 1,006.00 | 1,007.00 | 1,006.00 | 1,007.00 | 1,007.00 | 1.72% | 300 |
| Dec 23, 2025 | 1,003.00 | 1,009.00 | 990.00 | 990.00 | 990.00 | -2.46% | 400 |
| Dec 22, 2025 | 985.00 | 1,019.00 | 985.00 | 1,015.00 | 1,015.00 | 3.89% | 2,300 |
| Dec 19, 2025 | 980.00 | 980.00 | 977.00 | 977.00 | 977.00 | 0.10% | 1,200 |
| Dec 17, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.41% | 100 |
| Dec 16, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0.31% | 400 |
| Dec 15, 2025 | 974.00 | 974.00 | 966.00 | 969.00 | 969.00 | 0.21% | 800 |
| Dec 12, 2025 | 966.00 | 967.00 | 966.00 | 967.00 | 967.00 | 0.42% | 300 |
| Dec 11, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 0.10% | 200 |
| Dec 10, 2025 | 966.00 | 980.00 | 962.00 | 962.00 | 962.00 | -0.52% | 1,300 |
| Dec 9, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - | 300 |
| Dec 8, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | -0.62% | 100 |
| Dec 5, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - | 200 |
| Dec 4, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -0.71% | 300 |
| Dec 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.10% | 100 |
| Dec 2, 2025 | 978.00 | 979.00 | 978.00 | 979.00 | 979.00 | 0.41% | 200 |
| Dec 1, 2025 | 976.00 | 976.00 | 975.00 | 975.00 | 975.00 | -0.10% | 500 |
| Nov 28, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.62% | 600 |
| Nov 27, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 300 |
| Nov 26, 2025 | 959.00 | 970.00 | 959.00 | 970.00 | 970.00 | 0.31% | 500 |