Uematsu Shokai Co.,Ltd. (XNGO:9914)
Japan · Delayed Price · Currency is JPY 723.00
+8.00 (1.12%)
At close: Jun 5, 2026
Uematsu Shokai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 1.12% | 100 |
| Jun 3, 2026 | 701.00 | 722.00 | 701.00 | 715.00 | 715.00 | -0.28% | 300 |
| Jun 2, 2026 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 3.17% | 100 |
| May 29, 2026 | 722.00 | 725.00 | 695.00 | 695.00 | 695.00 | 1.16% | 700 |
| May 28, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 1.03% | 100 |
| May 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.29% | 100 |
| May 26, 2026 | 667.00 | 700.00 | 667.00 | 682.00 | 682.00 | 2.56% | 800 |
| May 25, 2026 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | -0.89% | 1,400 |
| May 22, 2026 | 665.00 | 686.00 | 665.00 | 671.00 | 671.00 | -0.30% | 2,400 |
| May 21, 2026 | 662.00 | 673.00 | 662.00 | 673.00 | 673.00 | 1.20% | 1,800 |
| May 20, 2026 | 669.00 | 680.00 | 665.00 | 665.00 | 665.00 | -0.60% | 2,600 |
| May 19, 2026 | 698.00 | 698.00 | 658.00 | 669.00 | 669.00 | -1.33% | 7,500 |
| May 18, 2026 | 737.00 | 737.00 | 643.00 | 678.00 | 678.00 | -7.12% | 18,100 |
| May 15, 2026 | 720.00 | 753.00 | 720.00 | 730.00 | 730.00 | -6.41% | 13,200 |
| May 14, 2026 | 841.00 | 862.00 | 780.00 | 780.00 | 780.00 | -16.13% | 27,500 |
| May 13, 2026 | 916.00 | 930.00 | 916.00 | 930.00 | 930.00 | 1.86% | 300 |
| May 12, 2026 | 933.00 | 933.00 | 913.00 | 913.00 | 913.00 | -1.83% | 500 |
| May 11, 2026 | 916.00 | 931.00 | 912.00 | 930.00 | 930.00 | 0.98% | 1,600 |
| May 8, 2026 | 919.00 | 922.00 | 919.00 | 921.00 | 921.00 | 0.11% | 600 |
| May 7, 2026 | 917.00 | 920.00 | 917.00 | 920.00 | 920.00 | 2.00% | 1,100 |
| May 1, 2026 | 919.00 | 919.00 | 902.00 | 902.00 | 902.00 | -1.96% | 2,100 |
| Apr 30, 2026 | 931.00 | 960.00 | 920.00 | 920.00 | 920.00 | -1.18% | 10,800 |
| Apr 28, 2026 | 973.00 | 973.00 | 931.00 | 931.00 | 931.00 | -2.10% | 1,300 |
| Apr 27, 2026 | 936.00 | 951.00 | 936.00 | 951.00 | 951.00 | 1.60% | 300 |
| Apr 24, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - | 100 |
| Apr 23, 2026 | 937.00 | 937.00 | 936.00 | 936.00 | 936.00 | - | 300 |
| Apr 22, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 0.32% | 300 |
| Apr 21, 2026 | 933.00 | 945.00 | 933.00 | 933.00 | 933.00 | -0.21% | 700 |
| Apr 20, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.43% | 200 |
| Apr 17, 2026 | 932.00 | 932.00 | 931.00 | 931.00 | 931.00 | -0.21% | 700 |
| Apr 16, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | -0.11% | 100 |
| Apr 15, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - | 200 |
| Apr 14, 2026 | 946.00 | 949.00 | 934.00 | 934.00 | 934.00 | -2.20% | 1,900 |
| Apr 13, 2026 | 970.00 | 971.00 | 955.00 | 955.00 | 955.00 | - | 2,600 |
| Apr 10, 2026 | 955.00 | 960.00 | 955.00 | 955.00 | 955.00 | 1.60% | 1,100 |
| Apr 9, 2026 | 918.00 | 945.00 | 917.00 | 940.00 | 940.00 | 2.40% | 5,200 |
| Apr 8, 2026 | 918.00 | 920.00 | 905.00 | 918.00 | 918.00 | 0.88% | 4,200 |
| Apr 7, 2026 | 918.00 | 918.00 | 910.00 | 910.00 | 910.00 | 0.22% | 400 |
| Apr 6, 2026 | 906.00 | 908.00 | 905.00 | 908.00 | 908.00 | 0.22% | 1,000 |
| Apr 3, 2026 | 902.00 | 911.00 | 902.00 | 906.00 | 906.00 | 0.22% | 1,400 |
| Apr 2, 2026 | 905.00 | 905.00 | 904.00 | 904.00 | 904.00 | -0.11% | 500 |
| Apr 1, 2026 | 908.00 | 908.00 | 903.00 | 905.00 | 905.00 | -0.33% | 800 |
| Mar 31, 2026 | 903.00 | 920.00 | 903.00 | 908.00 | 908.00 | -0.66% | 3,400 |
| Mar 30, 2026 | 903.00 | 914.00 | 903.00 | 914.00 | 914.00 | 0.33% | 1,500 |
| 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 |