UPR Corporation (TYO:7065)
Japan
· Delayed Price · Currency is JPY 990.00
+38.00 (3.99%)
Apr 28, 2026, 3:30 PM JST
UPR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 961.00 | 990.00 | 961.00 | 990.00 | 990.00 | 3.99% | 34,300 |
| Apr 27, 2026 | 980.00 | 987.00 | 951.00 | 952.00 | 952.00 | -4.23% | 78,100 |
| Apr 24, 2026 | 1,018.00 | 1,019.00 | 975.00 | 994.00 | 994.00 | 0.61% | 73,700 |
| Apr 23, 2026 | 1,060.00 | 1,061.00 | 984.00 | 988.00 | 988.00 | -8.52% | 106,000 |
| Apr 22, 2026 | 1,046.00 | 1,119.00 | 1,005.00 | 1,080.00 | 1,080.00 | 3.35% | 276,200 |
| Apr 21, 2026 | 955.00 | 1,045.00 | 952.00 | 1,045.00 | 1,045.00 | 16.76% | 193,100 |
| Apr 20, 2026 | 916.00 | 916.00 | 895.00 | 895.00 | 895.00 | -1.21% | 20,100 |
| Apr 17, 2026 | 908.00 | 910.00 | 901.00 | 906.00 | 906.00 | 0.67% | 12,800 |
| Apr 16, 2026 | 893.00 | 907.00 | 893.00 | 900.00 | 900.00 | 0.78% | 29,600 |
| Apr 15, 2026 | 903.00 | 903.00 | 887.00 | 893.00 | 893.00 | 0.56% | 22,400 |
| Apr 14, 2026 | 915.00 | 950.00 | 877.00 | 888.00 | 888.00 | -2.84% | 156,200 |
| Apr 13, 2026 | 898.00 | 925.00 | 890.00 | 914.00 | 914.00 | 2.58% | 16,300 |
| Apr 10, 2026 | 931.00 | 934.00 | 891.00 | 891.00 | 891.00 | -3.36% | 10,100 |
| Apr 9, 2026 | 923.00 | 945.00 | 919.00 | 922.00 | 922.00 | 0.33% | 14,500 |
| Apr 8, 2026 | 891.00 | 920.00 | 859.00 | 919.00 | 919.00 | 6.37% | 25,600 |
| Apr 7, 2026 | 905.00 | 921.00 | 860.00 | 864.00 | 864.00 | -4.53% | 40,100 |
| Apr 6, 2026 | 906.00 | 906.00 | 886.00 | 905.00 | 905.00 | -0.22% | 6,000 |
| Apr 3, 2026 | 905.00 | 907.00 | 898.00 | 907.00 | 907.00 | 1.57% | 6,600 |
| Apr 2, 2026 | 933.00 | 939.00 | 893.00 | 893.00 | 893.00 | -4.39% | 16,400 |
| Apr 1, 2026 | 909.00 | 936.00 | 887.00 | 934.00 | 934.00 | 4.01% | 21,500 |
| Mar 31, 2026 | 864.00 | 926.00 | 860.00 | 898.00 | 898.00 | 2.16% | 80,000 |
| Mar 30, 2026 | 864.00 | 880.00 | 853.00 | 879.00 | 879.00 | -1.68% | 47,200 |
| Mar 27, 2026 | 841.00 | 921.00 | 840.00 | 894.00 | 894.00 | 6.30% | 37,100 |
| Mar 26, 2026 | 844.00 | 844.00 | 819.00 | 841.00 | 841.00 | 0.24% | 22,300 |
| Mar 25, 2026 | 870.00 | 870.00 | 824.00 | 839.00 | 839.00 | -0.12% | 37,000 |
| Mar 24, 2026 | 836.00 | 848.00 | 834.00 | 840.00 | 840.00 | 2.31% | 6,100 |
| Mar 23, 2026 | 859.00 | 859.00 | 816.00 | 821.00 | 821.00 | -7.23% | 27,500 |
| Mar 19, 2026 | 920.00 | 922.00 | 883.00 | 885.00 | 885.00 | -4.43% | 12,800 |
| Mar 18, 2026 | 919.00 | 926.00 | 917.00 | 926.00 | 926.00 | 1.42% | 6,600 |
| Mar 17, 2026 | 910.00 | 915.00 | 906.00 | 913.00 | 913.00 | 0.33% | 7,200 |
| Mar 16, 2026 | 901.00 | 915.00 | 897.00 | 910.00 | 910.00 | -0.55% | 19,100 |
| Mar 13, 2026 | 920.00 | 928.00 | 910.00 | 915.00 | 915.00 | -2.14% | 12,700 |
| Mar 12, 2026 | 962.00 | 962.00 | 927.00 | 935.00 | 935.00 | -0.32% | 47,900 |
| Mar 11, 2026 | 966.00 | 969.00 | 938.00 | 938.00 | 938.00 | 0.21% | 8,600 |
| Mar 10, 2026 | 935.00 | 953.00 | 926.00 | 936.00 | 936.00 | 1.19% | 15,300 |
| Mar 9, 2026 | 905.00 | 925.00 | 896.00 | 925.00 | 925.00 | -2.53% | 20,600 |
| 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 |