Upcon Corporation (XNGO:5075)
Japan · Delayed Price · Currency is JPY 1,006.00
-3.00 (-0.30%)
At close: Dec 1, 2025
Upcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |