Upcon Corporation (XNGO:5075)
Japan · Delayed Price · Currency is JPY 1,265.00
-13.00 (-1.02%)
At close: Dec 23, 2025
Upcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,250.00 | 1,278.00 | 1,239.00 | 1,265.00 | 1,265.00 | -1.02% | 2,100 |
| Dec 22, 2025 | 1,280.00 | 1,289.00 | 1,275.00 | 1,278.00 | 1,278.00 | -0.08% | 1,900 |
| Dec 19, 2025 | 1,270.00 | 1,280.00 | 1,269.00 | 1,279.00 | 1,279.00 | 0.71% | 4,600 |
| Dec 18, 2025 | 1,236.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.58% | 2,100 |
| Dec 17, 2025 | 1,272.00 | 1,272.00 | 1,236.00 | 1,238.00 | 1,238.00 | -2.67% | 1,400 |
| Dec 16, 2025 | 1,254.00 | 1,279.00 | 1,247.00 | 1,272.00 | 1,272.00 | 2.66% | 5,000 |
| Dec 15, 2025 | 1,189.00 | 1,239.00 | 1,189.00 | 1,239.00 | 1,239.00 | 5.90% | 6,200 |
| Dec 12, 2025 | 1,145.00 | 1,171.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2.18% | 2,800 |
| Dec 11, 2025 | 1,160.00 | 1,172.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.97% | 800 |
| Dec 10, 2025 | 1,170.00 | 1,170.00 | 1,140.00 | 1,168.00 | 1,168.00 | 0.17% | 2,400 |
| Dec 9, 2025 | 1,169.00 | 1,170.00 | 1,130.00 | 1,166.00 | 1,166.00 | -0.26% | 1,600 |
| Dec 8, 2025 | 1,145.00 | 1,170.00 | 1,145.00 | 1,169.00 | 1,169.00 | 3.36% | 3,000 |
| Dec 5, 2025 | 1,110.00 | 1,131.00 | 1,088.00 | 1,131.00 | 1,131.00 | 2.82% | 1,600 |
| Dec 4, 2025 | 1,035.00 | 1,100.00 | 1,032.00 | 1,100.00 | 1,100.00 | 5.77% | 4,100 |
| Dec 3, 2025 | 1,011.00 | 1,040.00 | 1,011.00 | 1,040.00 | 1,040.00 | 2.77% | 3,000 |
| Dec 2, 2025 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.60% | 3,500 |
| Dec 1, 2025 | 1,009.00 | 1,009.00 | 950.00 | 1,006.00 | 1,006.00 | -0.30% | 3,100 |
| Nov 28, 2025 | 1,010.00 | 1,011.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.50% | 1,200 |
| Nov 27, 2025 | 1,002.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 1,800 |
| Nov 26, 2025 | 1,007.00 | 1,008.00 | 998.00 | 1,005.00 | 1,005.00 | -0.20% | 2,500 |
| Nov 25, 2025 | 1,007.00 | 1,007.00 | 992.00 | 1,007.00 | 1,007.00 | 2.13% | 1,300 |
| Nov 21, 2025 | 984.00 | 1,007.00 | 981.00 | 986.00 | 986.00 | -2.18% | 2,200 |
| Nov 20, 2025 | 996.00 | 1,008.00 | 982.00 | 1,008.00 | 1,008.00 | -0.98% | 2,300 |
| Nov 19, 2025 | 1,010.00 | 1,019.00 | 977.00 | 1,018.00 | 1,018.00 | -7.45% | 6,800 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 4,000 |
| Nov 17, 2025 | 951.00 | 951.00 | 950.00 | 950.00 | 950.00 | -0.42% | 600 |
| Nov 14, 2025 | 947.00 | 962.00 | 946.00 | 954.00 | 954.00 | 0.10% | 1,100 |
| Nov 13, 2025 | 946.00 | 957.00 | 946.00 | 953.00 | 953.00 | -0.31% | 1,500 |
| Nov 12, 2025 | 950.00 | 965.00 | 950.00 | 956.00 | 956.00 | -1.44% | 2,200 |
| Nov 11, 2025 | 992.00 | 992.00 | 947.00 | 970.00 | 970.00 | -1.42% | 1,800 |
| Nov 10, 2025 | 989.00 | 989.00 | 925.00 | 984.00 | 984.00 | -0.30% | 3,000 |
| Nov 7, 2025 | 977.00 | 987.00 | 959.00 | 987.00 | 987.00 | 0.20% | 1,100 |
| Nov 6, 2025 | 978.00 | 985.00 | 966.00 | 985.00 | 985.00 | 0.41% | 2,500 |
| Nov 5, 2025 | 915.00 | 989.00 | 915.00 | 981.00 | 981.00 | 9.36% | 5,800 |
| Nov 4, 2025 | 825.00 | 915.00 | 825.00 | 897.00 | 897.00 | 9.52% | 8,100 |
| Oct 31, 2025 | 947.00 | 947.00 | 816.00 | 819.00 | 819.00 | -14.33% | 18,300 |
| Oct 30, 2025 | 957.00 | 958.00 | 947.00 | 956.00 | 956.00 | - | 6,500 |
| Oct 29, 2025 | 992.00 | 998.00 | 956.00 | 956.00 | 956.00 | -3.82% | 6,000 |
| Oct 28, 2025 | 1,010.00 | 1,019.00 | 983.00 | 994.00 | 994.00 | -2.36% | 8,900 |
| Oct 27, 2025 | 1,045.00 | 1,045.00 | 1,009.00 | 1,018.00 | 1,018.00 | -2.58% | 6,000 |
| Oct 24, 2025 | 1,055.00 | 1,055.00 | 1,002.00 | 1,045.00 | 1,045.00 | -1.60% | 10,400 |
| Oct 23, 2025 | 1,099.00 | 1,099.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.66% | 5,600 |
| Oct 22, 2025 | 1,109.00 | 1,115.00 | 1,090.00 | 1,091.00 | 1,091.00 | -2.24% | 6,500 |
| Oct 21, 2025 | 1,115.00 | 1,125.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.09% | 4,000 |
| Oct 20, 2025 | 1,175.00 | 1,180.00 | 1,103.00 | 1,115.00 | 1,115.00 | -5.11% | 7,000 |
| Oct 17, 2025 | 1,151.00 | 1,179.00 | 1,141.00 | 1,175.00 | 1,175.00 | -0.17% | 4,000 |
| Oct 16, 2025 | 1,160.00 | 1,179.00 | 1,159.00 | 1,177.00 | 1,177.00 | 1.90% | 900 |
| Oct 15, 2025 | 1,190.00 | 1,190.00 | 1,126.00 | 1,155.00 | 1,155.00 | -3.59% | 8,000 |
| Oct 14, 2025 | 1,202.00 | 1,220.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.92% | 7,100 |
| Oct 10, 2025 | 1,230.00 | 1,240.00 | 1,200.00 | 1,234.00 | 1,234.00 | -0.24% | 7,600 |