Uematsu Shokai Co.,Ltd. (XNGO:9914)
Japan · Delayed Price · Currency is JPY 738.00
-5.00 (-0.67%)
At close: Oct 9, 2026
Uematsu Shokai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 739.00 | 739.00 | 738.00 | 738.00 | 738.00 | -0.67% | 200 |
| Oct 8, 2026 | 743.00 | 744.00 | 743.00 | 743.00 | 743.00 | - | 300 |
| Oct 7, 2026 | 738.00 | 750.00 | 738.00 | 743.00 | 743.00 | 2.48% | 400 |
| Oct 6, 2026 | 728.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.41% | 1,000 |
| Oct 5, 2026 | 717.00 | 758.00 | 717.00 | 728.00 | 728.00 | 1.68% | 1,100 |
| Oct 2, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 0.14% | 400 |
| Oct 1, 2026 | 723.00 | 723.00 | 715.00 | 715.00 | 715.00 | -1.38% | 1,000 |
| Sep 30, 2026 | 751.00 | 751.00 | 724.00 | 725.00 | 725.00 | -1.49% | 2,300 |
| Sep 29, 2026 | 735.00 | 738.00 | 735.00 | 736.00 | 736.00 | 0.41% | 500 |
| Sep 28, 2026 | 720.00 | 733.00 | 720.00 | 733.00 | 733.00 | 1.95% | 400 |
| Sep 25, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -1.24% | 1,000 |
| Sep 24, 2026 | 736.00 | 736.00 | 727.00 | 728.00 | 728.00 | -0.27% | 1,100 |
| Sep 18, 2026 | 712.00 | 730.00 | 712.00 | 730.00 | 730.00 | 2.10% | 600 |
| Sep 17, 2026 | 712.00 | 722.00 | 697.00 | 715.00 | 715.00 | -1.52% | 900 |
| Sep 16, 2026 | 711.00 | 726.00 | 711.00 | 726.00 | 726.00 | -1.63% | 200 |
| Sep 15, 2026 | 726.00 | 738.00 | 702.00 | 738.00 | 738.00 | 1.10% | 1,300 |
| Sep 14, 2026 | 736.00 | 736.00 | 730.00 | 730.00 | 730.00 | -0.82% | 300 |
| Sep 11, 2026 | 750.00 | 750.00 | 736.00 | 736.00 | 736.00 | -3.16% | 400 |
| Sep 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.33% | 100 |
| Sep 4, 2026 | 763.00 | 763.00 | 750.00 | 750.00 | 750.00 | -1.83% | 200 |
| 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 |