Skip to main content
UBE Corporation (TYO:4208)
Japan flag Japan · Delayed Price · Currency is JPY
2,391.00
+30.50 (1.29%)
Apr 28, 2026, 3:30 PM JST

UBE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,368.002,397.502,358.002,391.002,391.001.29%600,000
Apr 27, 20262,351.002,376.502,333.502,360.502,360.500.40%623,200
Apr 24, 20262,367.002,370.002,337.502,351.002,351.000.09%671,900
Apr 23, 20262,363.002,363.002,327.502,349.002,349.00-1.12%1,058,300
Apr 22, 20262,409.002,411.502,375.502,375.502,375.50-1.55%798,300
Apr 21, 20262,425.002,427.502,413.002,413.002,413.000.02%547,300
Apr 20, 20262,444.502,457.002,412.502,412.502,412.50-1.43%631,900
Apr 17, 20262,438.002,454.002,424.502,447.502,447.500.64%540,000
Apr 16, 20262,425.502,437.502,421.002,432.002,432.000.27%489,000
Apr 15, 20262,411.002,437.502,410.002,425.502,425.500.71%572,500
Apr 14, 20262,424.502,438.002,400.502,408.502,408.50-0.41%785,600
Apr 13, 20262,434.002,448.002,415.002,418.502,418.50-1.16%913,300
Apr 10, 20262,473.502,489.002,440.002,447.002,447.00-0.81%629,400
Apr 9, 20262,518.002,522.002,463.002,467.002,467.00-2.03%954,100
Apr 8, 20262,527.002,527.002,496.002,518.002,518.002.90%1,005,500
Apr 7, 20262,451.002,469.002,433.002,447.002,447.000.08%722,000
Apr 6, 20262,478.002,479.002,445.002,445.002,445.00-0.59%493,100
Apr 3, 20262,454.502,473.002,444.002,459.502,459.500.45%567,700
Apr 2, 20262,502.002,528.002,448.002,448.502,448.50-2.06%618,400
Apr 1, 20262,481.002,501.502,461.502,500.002,500.002.84%794,000
Mar 31, 20262,430.002,475.502,422.502,431.002,431.00-0.02%890,000
Mar 30, 20262,393.002,446.502,379.502,431.502,431.50-3.86%897,700
Mar 27, 20262,520.002,546.002,504.502,529.002,474.000.44%915,000
Mar 26, 20262,538.002,540.002,490.502,518.002,463.240.16%713,000
Mar 25, 20262,535.002,535.002,509.002,514.002,459.331.58%693,500
Mar 24, 20262,490.002,490.002,451.002,475.002,421.172.06%603,400
Mar 23, 20262,440.002,454.002,377.002,425.002,372.26-2.43%1,253,200
Mar 19, 20262,551.002,560.002,485.502,485.502,431.45-4.40%964,400
Mar 18, 20262,562.002,603.502,555.002,600.002,543.462.91%672,100
Mar 17, 20262,543.002,563.002,515.002,526.502,471.550.12%612,700
Mar 16, 20262,533.002,560.502,513.002,523.502,468.62-1.27%552,100
Mar 13, 20262,510.502,579.002,510.002,556.002,500.410.16%937,600
Mar 12, 20262,600.002,600.002,532.502,552.002,496.50-2.28%731,200
Mar 11, 20262,632.502,655.502,607.502,611.502,554.710.50%688,900
Mar 10, 20262,574.502,604.502,570.502,598.502,541.992.93%922,100
Mar 9, 20262,515.002,550.002,474.002,524.502,469.60-5.56%1,585,300
Mar 6, 20262,610.002,673.002,600.502,673.002,614.870.34%854,100
Mar 5, 20262,686.502,700.002,623.502,664.002,606.063.00%1,137,000
Mar 4, 20262,648.502,699.002,542.502,586.502,530.25-5.29%1,694,700
Mar 3, 20262,815.002,828.002,726.002,731.002,671.61-4.14%1,076,900
Mar 2, 20262,830.002,849.002,767.502,849.002,787.04-1.37%1,031,500
Feb 27, 20262,831.502,888.502,823.002,888.502,825.681.80%675,200
Feb 26, 20262,840.002,867.002,827.502,837.502,775.790.71%565,900
Feb 25, 20262,850.002,850.002,802.002,817.502,756.23-0.72%578,200
Feb 24, 20262,805.002,844.502,788.502,838.002,776.281.28%525,300
Feb 20, 20262,818.002,827.002,776.502,802.002,741.06-1.25%636,800
Feb 19, 20262,855.002,862.002,832.502,837.502,775.79-639,500
Feb 18, 20262,803.502,843.502,803.502,837.502,775.791.21%422,000
Feb 17, 20262,834.502,848.002,799.502,803.502,742.53-0.60%576,400
Feb 16, 20262,860.002,874.502,818.002,820.502,759.16-1.10%479,700
Feb 13, 20262,878.002,892.502,843.002,852.002,789.98-1.54%1,063,700
Feb 12, 20262,875.002,902.002,862.502,896.502,833.511.95%699,100
Feb 10, 20262,822.002,851.502,809.002,841.002,779.211.83%866,400
Feb 9, 20262,823.002,827.502,783.502,790.002,729.320.74%788,900
Feb 6, 20262,715.002,796.502,713.502,769.502,709.272.27%1,183,500
Feb 5, 20262,765.002,798.002,705.002,708.002,649.11-3.27%1,732,000
Feb 4, 20262,720.002,807.002,711.502,799.502,738.623.82%1,616,100
Feb 3, 20262,665.502,704.502,658.002,696.502,637.862.39%624,200
Feb 2, 20262,695.002,707.502,633.502,633.502,576.23-1.40%657,300
Jan 30, 20262,669.502,679.002,645.502,671.002,612.910.81%628,300
Jan 29, 20262,629.002,656.002,601.502,649.502,591.880.15%653,200
Jan 28, 20262,667.502,671.002,640.502,645.502,587.97-2.02%575,400
Jan 27, 20262,670.002,704.002,660.502,700.002,641.280.37%412,600
Jan 26, 20262,693.502,715.002,684.002,690.002,631.50-1.25%705,900
Jan 23, 20262,710.502,727.002,690.002,724.002,664.760.80%536,200
Jan 22, 20262,690.002,717.002,676.002,702.502,643.731.67%735,800
Jan 21, 20262,638.502,659.502,622.502,658.002,600.19-0.77%597,200
Jan 20, 20262,700.002,705.502,665.002,678.502,620.25-1.53%718,700
Jan 19, 20262,721.002,729.502,671.502,720.002,660.85-0.60%697,900
Jan 16, 20262,720.002,752.002,718.002,736.502,676.990.51%692,000
Jan 15, 20262,688.002,726.002,682.002,722.502,663.291.25%767,000
Jan 14, 20262,665.002,698.002,661.002,689.002,630.521.22%569,800
Jan 13, 20262,674.002,676.002,640.502,656.502,598.731.12%648,600
Jan 9, 20262,650.002,651.002,619.002,627.002,569.870.52%447,000
Jan 8, 20262,632.502,648.002,605.502,613.502,556.66-2.04%726,100
Jan 7, 20262,609.502,668.502,588.502,668.002,609.982.20%1,121,100
Jan 6, 20262,588.502,641.002,587.002,610.502,553.731.65%718,500
Jan 5, 20262,598.002,598.002,568.002,568.002,512.15-0.12%574,000
Dec 30, 20252,580.002,603.502,571.002,571.002,515.09-0.31%621,500
Dec 29, 20252,575.002,589.502,567.502,579.002,522.910.78%567,500
Dec 26, 20252,577.002,589.502,547.002,559.002,503.35-0.49%374,900
Dec 25, 20252,585.002,585.002,561.502,571.502,515.580.23%298,000
Dec 24, 20252,570.002,577.502,555.502,565.502,509.710.12%419,200
Dec 23, 20252,555.502,575.002,542.002,562.502,506.770.41%410,600
Dec 22, 20252,535.002,559.502,522.502,552.002,496.501.21%623,100
Dec 19, 20252,501.502,529.002,501.502,521.502,466.660.64%619,700
Dec 18, 20252,516.002,519.002,476.502,505.502,451.010.38%580,900
Dec 17, 20252,510.002,512.002,475.502,496.002,441.72-0.83%407,500
Dec 16, 20252,524.002,542.002,503.502,517.002,462.26-1.20%526,100
Dec 15, 20252,530.002,549.002,512.002,547.502,492.100.47%464,700
Dec 12, 20252,530.002,535.502,505.002,535.502,480.361.68%493,800
Dec 11, 20252,535.502,537.002,493.002,493.502,439.27-0.91%499,000
Dec 10, 20252,518.002,547.502,514.002,516.502,461.770.30%724,000
Dec 9, 20252,500.002,516.002,495.502,509.002,454.43-0.44%678,100
Dec 8, 20252,481.002,521.002,477.002,520.002,465.201.76%577,500
Dec 5, 20252,484.002,493.002,465.002,476.502,422.64-1.04%452,300
Dec 4, 20252,464.002,508.002,456.002,502.502,448.081.40%607,800
Dec 3, 20252,495.002,499.502,459.502,468.002,414.33-1.42%399,800
Dec 2, 20252,500.002,523.502,487.502,503.502,449.050.30%533,800
Dec 1, 20252,507.502,521.502,486.002,496.002,441.72-0.46%581,500