Uematsu Shokai Co.,Ltd. (XNGO:9914)
Japan · Delayed Price · Currency is JPY 764.00
+16.00 (2.14%)
At close: Aug 31, 2026
Uematsu Shokai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 2.14% | 400 |
| Aug 28, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -0.93% | 100 |
| Aug 27, 2026 | 748.00 | 755.00 | 748.00 | 755.00 | 755.00 | 0.67% | 300 |
| Aug 26, 2026 | 741.00 | 750.00 | 741.00 | 750.00 | 750.00 | - | 400 |
| Aug 21, 2026 | 741.00 | 750.00 | 741.00 | 750.00 | 750.00 | 2.46% | 300 |
| Aug 20, 2026 | 735.00 | 735.00 | 732.00 | 732.00 | 732.00 | -2.92% | 300 |
| Aug 18, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 2.31% | 100 |
| Aug 17, 2026 | 739.00 | 739.00 | 737.00 | 737.00 | 737.00 | -0.27% | 500 |
| Aug 14, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | -1.47% | 300 |
| Aug 12, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 100 |
| Aug 10, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 100 |
| Aug 7, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 100 |
| Aug 3, 2026 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 0.40% | 300 |
| Jul 31, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 3.61% | 600 |
| Jul 30, 2026 | 750.00 | 750.00 | 721.00 | 721.00 | 721.00 | -4.38% | 400 |
| Jul 27, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -1.44% | 100 |
| Jul 24, 2026 | 748.00 | 765.00 | 748.00 | 765.00 | 765.00 | 2.55% | 300 |
| Jul 23, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 4.19% | 100 |
| Jul 9, 2026 | 725.00 | 725.00 | 716.00 | 716.00 | 716.00 | -4.15% | 200 |
| Jul 6, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 0.13% | 100 |
| Jul 3, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -0.53% | 100 |
| Jul 2, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2.60% | 100 |
| Jul 1, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -3.05% | 100 |
| Jun 30, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 6.05% | 2,100 |
| Jun 26, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0.14% | 200 |
| Jun 25, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | -2.87% | 2,100 |
| Jun 12, 2026 | 714.00 | 731.00 | 714.00 | 731.00 | 731.00 | 3.25% | 300 |
| Jun 9, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -2.34% | 100 |
| Jun 8, 2026 | 723.00 | 725.00 | 723.00 | 725.00 | 725.00 | 0.28% | 200 |
| 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 |