UPR Corporation (TYO:7065)
Japan
· Delayed Price · Currency is JPY 925.00
-24.00 (-2.53%)
Mar 9, 2026, 3:30 PM JST
UPR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 951.00 | 966.00 | 943.00 | 949.00 | 949.00 | -1.76% | 4,600 |
| Mar 5, 2026 | 931.00 | 978.00 | 931.00 | 966.00 | 966.00 | 5.11% | 25,100 |
| Mar 4, 2026 | 925.00 | 949.00 | 895.00 | 919.00 | 919.00 | -4.57% | 39,000 |
| Mar 3, 2026 | 973.00 | 975.00 | 963.00 | 963.00 | 963.00 | -1.03% | 12,400 |
| Mar 2, 2026 | 1,010.00 | 1,010.00 | 971.00 | 973.00 | 973.00 | -4.42% | 21,400 |
| Feb 27, 2026 | 979.00 | 1,022.00 | 979.00 | 1,018.00 | 1,018.00 | 5.49% | 17,800 |
| Feb 26, 2026 | 965.00 | 989.00 | 965.00 | 965.00 | 965.00 | -0.10% | 14,400 |
| Feb 25, 2026 | 992.00 | 998.00 | 950.00 | 966.00 | 966.00 | -3.50% | 46,600 |
| Feb 24, 2026 | 1,014.00 | 1,014.00 | 995.00 | 1,001.00 | 1,001.00 | -2.82% | 25,500 |
| Feb 20, 2026 | 1,079.00 | 1,079.00 | 1,026.00 | 1,030.00 | 1,030.00 | -4.54% | 23,200 |
| Feb 19, 2026 | 1,080.00 | 1,091.00 | 1,072.00 | 1,079.00 | 1,079.00 | -0.09% | 6,000 |
| Feb 18, 2026 | 1,056.00 | 1,091.00 | 1,056.00 | 1,080.00 | 1,080.00 | 2.27% | 18,400 |
| Feb 17, 2026 | 1,058.00 | 1,080.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.56% | 21,100 |
| Feb 16, 2026 | 1,068.00 | 1,089.00 | 1,057.00 | 1,062.00 | 1,062.00 | -0.38% | 11,800 |
| Feb 13, 2026 | 1,062.00 | 1,071.00 | 1,054.00 | 1,066.00 | 1,066.00 | -0.74% | 15,900 |
| Feb 12, 2026 | 1,048.00 | 1,098.00 | 1,048.00 | 1,074.00 | 1,074.00 | 2.19% | 24,400 |
| Feb 10, 2026 | 1,045.00 | 1,057.00 | 1,042.00 | 1,051.00 | 1,051.00 | 0.29% | 16,900 |
| Feb 9, 2026 | 1,043.00 | 1,048.00 | 1,029.00 | 1,048.00 | 1,048.00 | 1.65% | 13,700 |
| Feb 6, 2026 | 1,033.00 | 1,033.00 | 1,011.00 | 1,031.00 | 1,031.00 | -0.29% | 17,600 |
| Feb 5, 2026 | 1,039.00 | 1,049.00 | 1,029.00 | 1,034.00 | 1,034.00 | -0.39% | 11,900 |
| Feb 4, 2026 | 1,047.00 | 1,050.00 | 1,031.00 | 1,038.00 | 1,038.00 | -0.76% | 15,500 |
| Feb 3, 2026 | 1,022.00 | 1,061.00 | 1,022.00 | 1,046.00 | 1,046.00 | 3.16% | 35,600 |
| Feb 2, 2026 | 1,011.00 | 1,076.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.90% | 45,700 |
| Jan 30, 2026 | 1,013.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | -1.76% | 32,300 |
| Jan 29, 2026 | 1,021.00 | 1,025.00 | 975.00 | 1,023.00 | 1,023.00 | -1.45% | 43,600 |
| Jan 28, 2026 | 1,064.00 | 1,072.00 | 1,033.00 | 1,038.00 | 1,038.00 | -4.24% | 31,900 |
| Jan 27, 2026 | 1,064.00 | 1,099.00 | 1,052.00 | 1,084.00 | 1,084.00 | 0.28% | 18,400 |
| Jan 26, 2026 | 1,075.00 | 1,092.00 | 1,050.00 | 1,081.00 | 1,081.00 | -1.28% | 38,800 |
| Jan 23, 2026 | 1,107.00 | 1,112.00 | 1,081.00 | 1,095.00 | 1,095.00 | -0.64% | 38,400 |
| Jan 22, 2026 | 1,131.00 | 1,131.00 | 1,043.00 | 1,102.00 | 1,102.00 | -2.65% | 64,400 |
| Jan 21, 2026 | 1,083.00 | 1,138.00 | 1,069.00 | 1,132.00 | 1,132.00 | 3.95% | 44,700 |
| Jan 20, 2026 | 1,072.00 | 1,130.00 | 1,033.00 | 1,089.00 | 1,089.00 | 1.59% | 103,900 |
| Jan 19, 2026 | 965.00 | 1,077.00 | 965.00 | 1,072.00 | 1,072.00 | 11.55% | 96,500 |
| Jan 16, 2026 | 950.00 | 961.00 | 925.00 | 961.00 | 961.00 | 2.78% | 56,000 |
| Jan 15, 2026 | 938.00 | 952.00 | 927.00 | 935.00 | 935.00 | -2.09% | 90,100 |
| Jan 14, 2026 | 900.00 | 1,037.00 | 876.00 | 955.00 | 955.00 | 5.99% | 448,900 |
| Jan 13, 2026 | 903.00 | 916.00 | 901.00 | 901.00 | 901.00 | -0.33% | 30,500 |
| Jan 9, 2026 | 907.00 | 907.00 | 894.00 | 904.00 | 904.00 | -0.33% | 20,900 |
| Jan 8, 2026 | 873.00 | 912.00 | 871.00 | 907.00 | 907.00 | 4.25% | 40,700 |
| Jan 7, 2026 | 861.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.05% | 19,200 |
| Jan 6, 2026 | 870.00 | 870.00 | 856.00 | 861.00 | 861.00 | -0.46% | 36,400 |
| Jan 5, 2026 | 852.00 | 869.00 | 845.00 | 865.00 | 865.00 | 3.10% | 29,500 |
| Dec 30, 2025 | 844.00 | 851.00 | 824.00 | 839.00 | 839.00 | -1.87% | 12,100 |
| Dec 29, 2025 | 804.00 | 855.00 | 801.00 | 855.00 | 855.00 | 8.23% | 43,700 |
| Dec 26, 2025 | 790.00 | 790.00 | 786.00 | 790.00 | 790.00 | - | 16,700 |
| Dec 25, 2025 | 796.00 | 799.00 | 781.00 | 790.00 | 790.00 | 0.51% | 31,200 |
| Dec 24, 2025 | 788.00 | 788.00 | 783.00 | 786.00 | 786.00 | -0.38% | 9,900 |
| Dec 23, 2025 | 789.00 | 790.00 | 783.00 | 789.00 | 789.00 | 0.51% | 8,800 |
| Dec 22, 2025 | 797.00 | 797.00 | 785.00 | 785.00 | 785.00 | -1.51% | 10,800 |
| Dec 19, 2025 | 790.00 | 797.00 | 786.00 | 797.00 | 797.00 | 0.89% | 13,000 |
| Dec 18, 2025 | 788.00 | 797.00 | 784.00 | 790.00 | 790.00 | -0.50% | 13,900 |
| Dec 17, 2025 | 797.00 | 803.00 | 788.00 | 794.00 | 794.00 | -1.37% | 8,300 |
| Dec 16, 2025 | 799.00 | 816.00 | 796.00 | 805.00 | 805.00 | 0.88% | 25,700 |
| Dec 15, 2025 | 787.00 | 798.00 | 782.00 | 798.00 | 798.00 | 0.50% | 24,000 |
| Dec 12, 2025 | 738.00 | 825.00 | 732.00 | 794.00 | 794.00 | 8.17% | 144,900 |
| Dec 11, 2025 | 740.00 | 740.00 | 731.00 | 734.00 | 734.00 | -0.41% | 4,300 |
| Dec 10, 2025 | 735.00 | 741.00 | 731.00 | 737.00 | 737.00 | 0.14% | 7,500 |
| Dec 9, 2025 | 744.00 | 744.00 | 736.00 | 736.00 | 736.00 | -1.08% | 6,000 |
| Dec 8, 2025 | 748.00 | 748.00 | 739.00 | 744.00 | 744.00 | 0.27% | 9,100 |
| Dec 5, 2025 | 747.00 | 747.00 | 737.00 | 742.00 | 742.00 | 0.41% | 12,300 |
| Dec 4, 2025 | 727.00 | 742.00 | 723.00 | 739.00 | 739.00 | 1.79% | 11,200 |
| Dec 3, 2025 | 724.00 | 730.00 | 721.00 | 726.00 | 726.00 | 0.41% | 9,200 |
| Dec 2, 2025 | 733.00 | 735.00 | 723.00 | 723.00 | 723.00 | -0.69% | 6,800 |
| Dec 1, 2025 | 719.00 | 729.00 | 719.00 | 728.00 | 728.00 | 1.25% | 10,100 |
| Nov 28, 2025 | 710.00 | 719.00 | 708.00 | 719.00 | 719.00 | 1.13% | 11,000 |
| Nov 27, 2025 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | -0.56% | 7,500 |
| Nov 26, 2025 | 714.00 | 717.00 | 710.00 | 715.00 | 715.00 | 0.14% | 15,600 |
| Nov 25, 2025 | 715.00 | 715.00 | 709.00 | 714.00 | 714.00 | 0.42% | 10,300 |
| Nov 21, 2025 | 707.00 | 711.00 | 707.00 | 711.00 | 711.00 | 0.57% | 4,300 |
| Nov 20, 2025 | 707.00 | 712.00 | 705.00 | 707.00 | 707.00 | 0.28% | 5,200 |
| Nov 19, 2025 | 706.00 | 707.00 | 705.00 | 705.00 | 705.00 | - | 1,800 |
| Nov 18, 2025 | 714.00 | 714.00 | 705.00 | 705.00 | 705.00 | -0.98% | 5,700 |
| Nov 17, 2025 | 713.00 | 713.00 | 708.00 | 712.00 | 712.00 | - | 1,800 |
| Nov 14, 2025 | 714.00 | 714.00 | 707.00 | 712.00 | 712.00 | -0.28% | 3,500 |
| Nov 13, 2025 | 715.00 | 715.00 | 703.00 | 714.00 | 714.00 | 0.14% | 9,200 |
| Nov 12, 2025 | 703.00 | 715.00 | 703.00 | 713.00 | 713.00 | 1.13% | 7,200 |
| Nov 11, 2025 | 709.00 | 711.00 | 705.00 | 705.00 | 705.00 | -0.70% | 3,200 |
| Nov 10, 2025 | 710.00 | 714.00 | 708.00 | 710.00 | 710.00 | - | 1,500 |
| Nov 7, 2025 | 713.00 | 716.00 | 709.00 | 710.00 | 710.00 | -0.42% | 2,200 |
| Nov 6, 2025 | 713.00 | 718.00 | 709.00 | 713.00 | 713.00 | -0.56% | 4,700 |
| Nov 5, 2025 | 708.00 | 719.00 | 700.00 | 717.00 | 717.00 | 1.99% | 19,900 |
| Nov 4, 2025 | 700.00 | 708.00 | 700.00 | 703.00 | 703.00 | 0.14% | 2,800 |
| Oct 31, 2025 | 705.00 | 709.00 | 701.00 | 702.00 | 702.00 | -0.43% | 15,800 |
| Oct 30, 2025 | 717.00 | 717.00 | 704.00 | 705.00 | 705.00 | -1.40% | 15,300 |
| Oct 29, 2025 | 720.00 | 726.00 | 713.00 | 715.00 | 715.00 | -0.69% | 9,100 |
| Oct 28, 2025 | 721.00 | 725.00 | 720.00 | 720.00 | 720.00 | -0.14% | 2,800 |
| Oct 27, 2025 | 722.00 | 724.00 | 716.00 | 721.00 | 721.00 | 0.84% | 6,700 |
| Oct 24, 2025 | 729.00 | 729.00 | 715.00 | 715.00 | 715.00 | - | 9,700 |
| Oct 23, 2025 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | - | 7,400 |
| Oct 22, 2025 | 710.00 | 719.00 | 708.00 | 715.00 | 715.00 | 0.70% | 10,200 |
| Oct 21, 2025 | 707.00 | 714.00 | 707.00 | 710.00 | 710.00 | 0.42% | 6,300 |
| Oct 20, 2025 | 724.00 | 724.00 | 702.00 | 707.00 | 707.00 | -2.35% | 14,800 |
| Oct 17, 2025 | 712.00 | 724.00 | 712.00 | 724.00 | 724.00 | 1.83% | 10,900 |
| Oct 16, 2025 | 710.00 | 730.00 | 709.00 | 711.00 | 711.00 | 0.57% | 11,600 |
| Oct 15, 2025 | 754.00 | 771.00 | 692.00 | 707.00 | 707.00 | -5.23% | 78,900 |
| Oct 14, 2025 | 747.00 | 751.00 | 745.00 | 746.00 | 746.00 | -0.13% | 6,500 |
| Oct 10, 2025 | 747.00 | 748.00 | 740.00 | 747.00 | 747.00 | - | 2,200 |
| Oct 9, 2025 | 748.00 | 751.00 | 742.00 | 747.00 | 747.00 | -0.66% | 5,600 |
| Oct 8, 2025 | 755.00 | 755.00 | 750.00 | 752.00 | 752.00 | - | 9,000 |
| Oct 7, 2025 | 762.00 | 763.00 | 752.00 | 752.00 | 752.00 | -1.57% | 8,100 |