Skip to main content
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,524.50
-148.50 (-5.56%)
At close: Mar 9, 2026

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,515.002,550.002,474.002,524.502,524.50-5.56%1,585,300
Mar 6, 20262,610.002,673.002,600.502,673.002,673.000.34%854,100
Mar 5, 20262,686.502,700.002,623.502,664.002,664.003.00%1,137,000
Mar 4, 20262,648.502,699.002,542.502,586.502,586.50-5.29%1,694,700
Mar 3, 20262,815.002,828.002,726.002,731.002,731.00-4.14%1,076,900
Mar 2, 20262,830.002,849.002,767.502,849.002,849.00-1.37%1,031,500
Feb 27, 20262,831.502,888.502,823.002,888.502,888.501.80%675,200
Feb 26, 20262,840.002,867.002,827.502,837.502,837.500.71%565,900
Feb 25, 20262,850.002,850.002,802.002,817.502,817.50-0.72%578,200
Feb 24, 20262,805.002,844.502,788.502,838.002,838.001.28%525,300
Feb 20, 20262,818.002,827.002,776.502,802.002,802.00-1.25%636,800
Feb 19, 20262,855.002,862.002,832.502,837.502,837.50-639,500
Feb 18, 20262,803.502,843.502,803.502,837.502,837.501.21%422,000
Feb 17, 20262,834.502,848.002,799.502,803.502,803.50-0.60%576,400
Feb 16, 20262,860.002,874.502,818.002,820.502,820.50-1.10%479,700
Feb 13, 20262,878.002,892.502,843.002,852.002,852.00-1.54%1,063,700
Feb 12, 20262,875.002,902.002,862.502,896.502,896.501.95%699,100
Feb 10, 20262,822.002,851.502,809.002,841.002,841.001.83%866,400
Feb 9, 20262,823.002,827.502,783.502,790.002,790.000.74%788,900
Feb 6, 20262,715.002,796.502,713.502,769.502,769.502.27%1,183,500
Feb 5, 20262,765.002,798.002,705.002,708.002,708.00-3.27%1,732,000
Feb 4, 20262,720.002,807.002,711.502,799.502,799.503.82%1,616,100
Feb 3, 20262,665.502,704.502,658.002,696.502,696.502.39%624,200
Feb 2, 20262,695.002,707.502,633.502,633.502,633.50-1.40%657,300
Jan 30, 20262,669.502,679.002,645.502,671.002,671.000.81%628,300
Jan 29, 20262,629.002,656.002,601.502,649.502,649.500.15%653,200
Jan 28, 20262,667.502,671.002,640.502,645.502,645.50-2.02%575,400
Jan 27, 20262,670.002,704.002,660.502,700.002,700.000.37%412,600
Jan 26, 20262,693.502,715.002,684.002,690.002,690.00-1.25%705,900
Jan 23, 20262,710.502,727.002,690.002,724.002,724.000.80%536,200
Jan 22, 20262,690.002,717.002,676.002,702.502,702.501.67%735,800
Jan 21, 20262,638.502,659.502,622.502,658.002,658.00-0.77%597,200
Jan 20, 20262,700.002,705.502,665.002,678.502,678.50-1.53%718,700
Jan 19, 20262,721.002,729.502,671.502,720.002,720.00-0.60%697,900
Jan 16, 20262,720.002,752.002,718.002,736.502,736.500.51%692,000
Jan 15, 20262,688.002,726.002,682.002,722.502,722.501.25%767,000
Jan 14, 20262,665.002,698.002,661.002,689.002,689.001.22%569,800
Jan 13, 20262,674.002,676.002,640.502,656.502,656.501.12%648,600
Jan 9, 20262,650.002,651.002,619.002,627.002,627.000.52%447,000
Jan 8, 20262,632.502,648.002,605.502,613.502,613.50-2.04%726,100
Jan 7, 20262,609.502,668.502,588.502,668.002,668.002.20%1,121,100
Jan 6, 20262,588.502,641.002,587.002,610.502,610.501.65%718,500
Jan 5, 20262,598.002,598.002,568.002,568.002,568.00-0.12%574,000
Dec 30, 20252,580.002,603.502,571.002,571.002,571.00-0.31%621,500
Dec 29, 20252,575.002,589.502,567.502,579.002,579.000.78%567,500
Dec 26, 20252,577.002,589.502,547.002,559.002,559.00-0.49%374,900
Dec 25, 20252,585.002,585.002,561.502,571.502,571.500.23%298,000
Dec 24, 20252,570.002,577.502,555.502,565.502,565.500.12%419,200
Dec 23, 20252,555.502,575.002,542.002,562.502,562.500.41%410,600
Dec 22, 20252,535.002,559.502,522.502,552.002,552.001.21%623,100
Dec 19, 20252,501.502,529.002,501.502,521.502,521.500.64%619,700
Dec 18, 20252,516.002,519.002,476.502,505.502,505.500.38%580,900
Dec 17, 20252,510.002,512.002,475.502,496.002,496.00-0.83%407,500
Dec 16, 20252,524.002,542.002,503.502,517.002,517.00-1.20%526,100
Dec 15, 20252,530.002,549.002,512.002,547.502,547.500.47%464,700
Dec 12, 20252,530.002,535.502,505.002,535.502,535.501.68%493,800
Dec 11, 20252,535.502,537.002,493.002,493.502,493.50-0.91%499,000
Dec 10, 20252,518.002,547.502,514.002,516.502,516.500.30%724,000
Dec 9, 20252,500.002,516.002,495.502,509.002,509.00-0.44%678,100
Dec 8, 20252,481.002,521.002,477.002,520.002,520.001.76%577,500
Dec 5, 20252,484.002,493.002,465.002,476.502,476.50-1.04%452,300
Dec 4, 20252,464.002,508.002,456.002,502.502,502.501.40%607,800
Dec 3, 20252,495.002,499.502,459.502,468.002,468.00-1.42%399,800
Dec 2, 20252,500.002,523.502,487.502,503.502,503.500.30%533,800
Dec 1, 20252,507.502,521.502,486.002,496.002,496.00-0.46%581,500
Nov 28, 20252,498.002,523.002,483.002,507.502,507.500.38%570,800
Nov 27, 20252,490.002,510.002,483.502,498.002,498.001.20%762,000
Nov 26, 20252,455.502,484.002,450.502,468.502,468.501.81%1,022,100
Nov 25, 20252,427.002,432.502,406.002,424.502,424.501.44%834,100
Nov 21, 20252,350.002,399.002,350.002,390.002,390.000.63%507,500
Nov 20, 20252,397.002,400.002,368.002,375.002,375.000.89%503,300
Nov 19, 20252,390.002,400.002,351.502,354.002,354.00-1.49%575,400
Nov 18, 20252,419.002,435.002,385.502,389.502,389.50-2.43%698,700
Nov 17, 20252,468.002,476.502,431.002,449.002,449.00-0.69%724,100
Nov 14, 20252,411.002,466.002,408.502,466.002,466.002.13%1,251,200
Nov 13, 20252,431.002,439.002,407.002,414.502,414.50-0.64%620,600
Nov 12, 20252,400.002,430.002,396.502,430.002,430.001.50%935,700
Nov 11, 20252,405.002,405.002,355.502,394.002,394.00-0.46%1,051,200
Nov 10, 20252,390.002,424.502,357.502,405.002,405.005.95%2,809,500
Nov 7, 20252,261.502,272.002,251.502,270.002,270.000.67%717,800
Nov 6, 20252,259.002,286.002,250.502,255.002,255.000.58%484,100
Nov 5, 20252,242.002,245.502,199.002,242.002,242.00-952,100
Nov 4, 20252,275.002,286.002,242.002,242.002,242.00-1.21%822,300
Oct 31, 20252,283.002,287.502,259.002,269.502,269.50-0.59%615,400
Oct 30, 20252,254.502,283.002,250.502,283.002,283.001.20%489,600
Oct 29, 20252,276.002,285.002,256.002,256.002,256.00-0.75%521,600
Oct 28, 20252,339.502,341.502,273.002,273.002,273.00-3.69%806,300
Oct 27, 20252,345.002,366.502,341.502,360.002,360.000.83%623,300
Oct 24, 20252,311.502,340.502,310.002,340.502,340.501.30%602,400
Oct 23, 20252,295.002,311.502,280.502,310.502,310.500.87%591,400
Oct 22, 20252,270.002,292.502,264.002,290.502,290.501.04%592,500
Oct 21, 20252,282.002,287.502,265.502,267.002,267.00-0.31%386,000
Oct 20, 20252,276.002,284.002,267.002,274.002,274.000.75%455,800
Oct 17, 20252,250.002,263.002,247.502,257.002,257.00-0.18%601,200
Oct 16, 20252,251.002,266.502,250.002,261.002,261.000.91%689,000
Oct 15, 20252,228.502,249.002,221.002,240.502,240.501.84%648,200
Oct 14, 20252,200.002,229.002,185.502,200.002,200.00-1.17%1,334,800
Oct 10, 20252,284.502,293.502,226.002,226.002,226.00-3.07%872,900
Oct 9, 20252,270.502,296.502,270.002,296.502,296.500.83%498,400
Oct 8, 20252,288.502,298.002,272.002,277.502,277.50-0.20%549,400