Upcon Corporation (XNGO:5075)
Japan · Delayed Price · Currency is JPY 1,177.00
+22.00 (1.90%)
At close: Oct 16, 2025
Upcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,257.00 | 1,257.00 | 1,193.00 | 1,237.00 | 1,237.00 | -4.55% | 28,000 |
| Oct 8, 2025 | 1,260.00 | 1,330.00 | 1,240.00 | 1,296.00 | 1,296.00 | -8.09% | 30,400 |
| Oct 7, 2025 | 1,419.00 | 1,419.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.05% | 400 |
| Oct 6, 2025 | 1,396.00 | 1,425.00 | 1,365.00 | 1,425.00 | 1,425.00 | 2.08% | 2,700 |
| Oct 3, 2025 | 1,430.00 | 1,430.00 | 1,362.00 | 1,396.00 | 1,396.00 | -6.93% | 3,900 |
| Oct 2, 2025 | 1,450.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 1.01% | 2,200 |
| Oct 1, 2025 | 1,485.00 | 1,490.00 | 1,484.00 | 1,485.00 | 1,485.00 | 2.41% | 700 |
| Sep 30, 2025 | 1,500.00 | 1,500.00 | 1,331.00 | 1,450.00 | 1,450.00 | -2.03% | 4,700 |
| Sep 29, 2025 | 1,490.00 | 1,588.00 | 1,391.00 | 1,480.00 | 1,480.00 | 14.73% | 6,000 |
| Sep 26, 2025 | 1,263.33 | 1,290.00 | 1,240.00 | 1,290.00 | 1,290.00 | -5.61% | 2,999 |
| Sep 25, 2025 | 1,436.67 | 1,496.67 | 1,326.67 | 1,366.67 | 1,366.67 | -9.29% | 4,199 |
| Sep 24, 2025 | 1,536.67 | 1,536.67 | 1,490.00 | 1,506.67 | 1,506.67 | -2.38% | 1,199 |
| Sep 19, 2025 | 1,533.33 | 1,566.67 | 1,458.33 | 1,543.33 | 1,543.33 | 1.98% | 5,699 |
| Sep 18, 2025 | 1,451.67 | 1,631.67 | 1,451.67 | 1,513.33 | 1,513.33 | 8.10% | 16,799 |
| Sep 17, 2025 | 1,231.67 | 1,400.00 | 1,205.00 | 1,400.00 | 1,400.00 | 11.41% | 5,699 |
| Sep 16, 2025 | 1,235.00 | 1,256.67 | 1,233.33 | 1,256.67 | 1,256.67 | 1.89% | 3,599 |
| Sep 12, 2025 | 1,326.67 | 1,326.67 | 1,208.33 | 1,233.33 | 1,233.33 | -11.69% | 12,599 |
| Sep 11, 2025 | 1,463.33 | 1,463.33 | 1,351.67 | 1,396.67 | 1,396.67 | -4.56% | 4,199 |
| Sep 10, 2025 | 1,400.00 | 1,473.33 | 1,400.00 | 1,463.33 | 1,463.33 | 4.90% | 5,699 |
| Sep 9, 2025 | 1,333.33 | 1,450.00 | 1,286.67 | 1,395.00 | 1,395.00 | 9.27% | 9,599 |
| Sep 8, 2025 | 1,086.67 | 1,276.67 | 1,086.67 | 1,276.67 | 1,276.67 | 21.59% | 18,599 |
| Sep 5, 2025 | 1,003.33 | 1,050.00 | 999.00 | 1,050.00 | 1,050.00 | 4.65% | 2,699 |
| Sep 4, 2025 | 1,006.67 | 1,006.67 | 998.33 | 1,003.33 | 1,003.33 | -2.11% | 2,999 |
| Sep 3, 2025 | 1,016.67 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.76% | 2,699 |
| Sep 2, 2025 | 1,053.33 | 1,086.67 | 1,020.00 | 1,043.33 | 1,043.33 | -0.63% | 1,499 |
| Aug 29, 2025 | 993.33 | 1,050.00 | 985.00 | 1,050.00 | 1,050.00 | 2.61% | 2,399 |
| Aug 28, 2025 | 970.00 | 1,023.33 | 970.00 | 1,023.33 | 1,023.33 | -0.97% | 2,699 |
| Aug 26, 2025 | 1,016.67 | 1,033.33 | 951.67 | 1,033.33 | 1,033.33 | -1.74% | 5,399 |
| Aug 25, 2025 | 1,055.00 | 1,055.00 | 1,030.00 | 1,051.67 | 1,051.67 | -0.16% | 2,099 |
| Aug 22, 2025 | 1,055.00 | 1,055.00 | 1,041.67 | 1,053.33 | 1,053.33 | -2.02% | 1,199 |
| Aug 21, 2025 | 1,086.67 | 1,086.67 | 1,041.67 | 1,075.00 | 1,075.00 | -1.07% | 2,699 |
| Aug 20, 2025 | 1,086.67 | 1,086.67 | 1,031.67 | 1,086.67 | 1,086.67 | - | 4,799 |
| Aug 19, 2025 | 1,066.67 | 1,086.67 | 1,035.00 | 1,086.67 | 1,086.67 | 6.89% | 8,099 |
| Aug 18, 2025 | 990.00 | 1,026.67 | 963.67 | 1,016.67 | 1,016.67 | -6.15% | 14,999 |
| Aug 15, 2025 | 1,083.33 | 1,083.33 | 1,080.00 | 1,083.33 | 1,083.33 | - | 3,299 |
| Aug 14, 2025 | 1,083.33 | 1,083.33 | 1,040.00 | 1,083.33 | 1,083.33 | - | 3,599 |
| Aug 13, 2025 | 1,046.67 | 1,100.00 | 1,020.00 | 1,083.33 | 1,083.33 | 3.50% | 7,499 |
| Aug 12, 2025 | 1,000.00 | 1,046.67 | 1,000.00 | 1,046.67 | 1,046.67 | 4.67% | 1,799 |
| Aug 8, 2025 | 1,005.00 | 1,043.33 | 966.67 | 1,000.00 | 1,000.00 | 2.39% | 1,799 |
| Aug 7, 2025 | 970.00 | 1,046.67 | 960.00 | 976.67 | 976.67 | 6.16% | 4,199 |
| Aug 6, 2025 | 905.00 | 965.00 | 889.33 | 920.00 | 920.00 | -1.95% | 5,699 |
| Aug 5, 2025 | 926.33 | 938.33 | 926.33 | 938.33 | 938.33 | 6.27% | 6,299 |
| Aug 4, 2025 | 867.00 | 920.00 | 867.00 | 883.00 | 883.00 | 3.84% | 3,599 |
| Aug 1, 2025 | 850.00 | 850.33 | 850.00 | 850.33 | 850.33 | 2.04% | 1,499 |
| Jul 31, 2025 | 850.00 | 850.00 | 833.33 | 833.33 | 833.33 | 0.81% | 899 |