Skip to main content
UEKI Corporation (TYO:1867)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
+80.00 (2.64%)
Mar 10, 2026, 3:30 PM JST

UEKI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,980.003,025.002,910.003,025.003,025.00-1.63%47,200
Mar 6, 20263,035.003,085.002,998.003,075.003,075.00-0.97%15,200
Mar 5, 20263,045.003,130.003,020.003,105.003,105.005.15%40,800
Mar 4, 20263,090.003,195.002,950.002,953.002,953.00-7.72%81,500
Mar 3, 20263,180.003,275.003,170.003,200.003,200.00-0.16%15,400
Mar 2, 20263,200.003,230.003,160.003,205.003,205.00-1.23%22,100
Feb 27, 20263,155.003,245.003,145.003,245.003,245.002.85%12,300
Feb 26, 20263,100.003,185.003,100.003,155.003,155.002.10%11,200
Feb 25, 20263,150.003,150.003,085.003,090.003,090.00-1.90%9,700
Feb 24, 20263,120.003,150.003,070.003,150.003,150.000.96%10,800
Feb 20, 20263,170.003,180.003,105.003,120.003,120.00-2.04%7,300
Feb 19, 20263,195.003,195.003,155.003,185.003,185.000.16%6,100
Feb 18, 20263,160.003,210.003,050.003,180.003,180.001.44%17,700
Feb 17, 20263,195.003,195.003,135.003,135.003,135.00-1.57%5,900
Feb 16, 20263,100.003,235.003,090.003,185.003,185.002.91%28,200
Feb 13, 20263,240.003,240.003,070.003,095.003,095.00-5.06%23,100
Feb 12, 20263,165.003,270.003,165.003,260.003,260.003.16%23,300
Feb 10, 20263,110.003,190.003,105.003,160.003,160.001.77%16,100
Feb 9, 20263,165.003,165.003,060.003,105.003,105.000.32%32,900
Feb 6, 20263,215.003,240.002,968.003,095.003,095.00-4.18%69,700
Feb 5, 20263,080.003,230.003,060.003,230.003,230.004.70%18,600
Feb 4, 20262,994.003,085.002,956.003,085.003,085.003.01%18,800
Feb 3, 20262,917.002,995.002,917.002,995.002,995.003.96%10,200
Feb 2, 20262,870.002,927.002,868.002,881.002,881.000.56%5,100
Jan 30, 20262,851.002,879.002,837.002,865.002,865.00-0.83%2,900
Jan 29, 20262,894.002,894.002,826.002,889.002,889.00-0.21%4,200
Jan 28, 20262,831.002,895.002,830.002,895.002,895.000.94%2,300
Jan 27, 20262,835.002,884.002,835.002,868.002,868.000.95%2,400
Jan 26, 20262,890.002,890.002,839.002,841.002,841.00-1.70%9,400
Jan 23, 20262,882.002,904.002,882.002,890.002,890.000.42%3,300
Jan 22, 20262,874.002,908.002,851.002,878.002,878.001.91%8,300
Jan 21, 20262,811.002,866.002,787.002,824.002,824.00-1.29%9,300
Jan 20, 20262,911.002,911.002,850.002,861.002,861.00-1.95%11,400
Jan 19, 20262,940.002,940.002,888.002,918.002,918.00-1.12%5,600
Jan 16, 20262,954.002,980.002,938.002,951.002,951.00-0.24%5,400
Jan 15, 20262,896.002,958.002,896.002,958.002,958.001.30%5,800
Jan 14, 20262,919.002,950.002,901.002,920.002,920.000.69%4,900
Jan 13, 20262,945.002,963.002,885.002,900.002,900.00-1.23%10,400
Jan 9, 20262,867.002,936.002,856.002,936.002,936.003.05%8,000
Jan 8, 20262,807.002,867.002,792.002,849.002,849.001.50%7,700
Jan 7, 20262,812.002,812.002,784.002,807.002,807.00-0.11%4,700
Jan 6, 20262,728.002,818.002,714.002,810.002,810.003.54%12,700
Jan 5, 20262,717.002,723.002,660.002,714.002,714.00-0.11%7,600
Dec 30, 20252,710.002,740.002,710.002,717.002,717.00-0.15%2,600
Dec 29, 20252,708.002,739.002,708.002,721.002,721.001.11%4,000
Dec 26, 20252,730.002,740.002,691.002,691.002,691.00-1.43%7,500
Dec 25, 20252,699.002,730.002,698.002,730.002,730.001.19%8,800
Dec 24, 20252,644.002,701.002,635.002,698.002,698.002.04%8,400
Dec 23, 20252,625.002,646.002,622.002,644.002,644.001.07%4,400
Dec 22, 20252,653.002,658.002,599.002,616.002,616.00-1.39%9,500
Dec 19, 20252,625.002,653.002,624.002,653.002,653.000.91%4,000
Dec 18, 20252,603.002,700.002,603.002,629.002,629.000.34%7,500
Dec 17, 20252,622.002,622.002,600.002,620.002,620.000.46%3,900
Dec 16, 20252,605.002,623.002,600.002,608.002,608.00-0.27%8,400
Dec 15, 20252,602.002,629.002,597.002,615.002,615.000.31%6,300
Dec 12, 20252,621.002,631.002,598.002,607.002,607.000.08%4,200
Dec 11, 20252,642.002,645.002,595.002,605.002,605.00-1.36%9,300
Dec 10, 20252,640.002,653.002,623.002,641.002,641.000.76%5,400
Dec 9, 20252,662.002,662.002,615.002,621.002,621.000.15%6,800
Dec 8, 20252,636.002,638.002,601.002,617.002,617.00-0.27%3,200
Dec 5, 20252,622.002,637.002,581.002,624.002,624.000.54%11,800
Dec 4, 20252,600.002,618.002,582.002,610.002,610.000.12%3,300
Dec 3, 20252,621.002,621.002,601.002,607.002,607.00-0.61%4,000
Dec 2, 20252,650.002,650.002,610.002,623.002,623.00-1.06%7,200
Dec 1, 20252,694.002,695.002,623.002,651.002,651.00-1.60%13,800
Nov 28, 20252,668.002,694.002,668.002,694.002,694.001.05%4,400
Nov 27, 20252,662.002,698.002,662.002,666.002,666.000.23%2,600
Nov 26, 20252,659.002,690.002,659.002,660.002,660.000.68%5,000
Nov 25, 20252,640.002,686.002,640.002,642.002,642.000.11%9,500
Nov 21, 20252,580.002,639.002,580.002,639.002,639.000.38%5,900
Nov 20, 20252,593.002,635.002,590.002,629.002,629.002.46%4,900
Nov 19, 20252,556.002,594.002,540.002,566.002,566.000.94%11,400
Nov 18, 20252,621.002,621.002,542.002,542.002,542.00-3.01%11,800
Nov 17, 20252,639.002,650.002,577.002,621.002,621.00-0.23%9,300
Nov 14, 20252,653.002,687.002,621.002,627.002,627.00-2.09%9,100
Nov 13, 20252,729.002,765.002,651.002,683.002,683.00-1.65%19,200
Nov 12, 20252,670.002,728.002,670.002,728.002,728.002.17%8,700
Nov 11, 20252,719.002,728.002,665.002,670.002,670.00-1.33%11,200
Nov 10, 20252,700.002,771.002,673.002,706.002,706.001.65%17,700
Nov 7, 20252,580.002,662.002,542.002,662.002,662.002.70%39,300
Nov 6, 20252,545.002,594.002,545.002,592.002,592.002.25%9,400
Nov 5, 20252,535.002,536.002,482.002,535.002,535.00-0.55%7,300
Nov 4, 20252,502.002,572.002,500.002,549.002,549.002.16%12,200
Oct 31, 20252,546.002,546.002,485.002,495.002,495.00-1.42%7,400
Oct 30, 20252,473.002,532.002,462.002,531.002,531.001.57%5,900
Oct 29, 20252,505.002,513.002,491.002,492.002,492.00-0.20%3,400
Oct 28, 20252,569.002,569.002,497.002,497.002,497.00-2.84%11,100
Oct 27, 20252,530.002,574.002,530.002,570.002,570.002.68%15,100
Oct 24, 20252,468.002,507.002,465.002,503.002,503.001.54%9,000
Oct 23, 20252,455.002,465.002,443.002,465.002,465.000.24%3,400
Oct 22, 20252,440.002,460.002,426.002,459.002,459.001.44%2,500
Oct 21, 20252,450.002,460.002,424.002,424.002,424.00-1.06%3,200
Oct 20, 20252,432.002,470.002,432.002,450.002,450.001.11%10,900
Oct 17, 20252,410.002,444.002,398.002,423.002,423.00-0.70%7,600
Oct 16, 20252,433.002,458.002,401.002,440.002,440.000.29%6,900
Oct 15, 20252,382.002,439.002,342.002,433.002,433.002.44%10,500
Oct 14, 20252,310.002,400.002,310.002,375.002,375.000.64%12,400
Oct 10, 20252,391.002,391.002,350.002,360.002,360.00-1.87%11,800
Oct 9, 20252,427.002,444.002,405.002,405.002,405.00-0.78%5,700
Oct 8, 20252,440.002,445.002,420.002,424.002,424.000.92%3,800