UEX, Ltd. (TYO:9888)
Japan
· Delayed Price · Currency is JPY 858.00
+23.00 (2.75%)
Mar 10, 2026, 12:56 PM JST
UEX, Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 869.00 | 874.00 | 852.00 | 874.00 | 874.00 | 0.46% | 21,400 |
| Mar 5, 2026 | 842.00 | 875.00 | 836.00 | 870.00 | 870.00 | 7.14% | 47,900 |
| Mar 4, 2026 | 839.00 | 845.00 | 800.00 | 812.00 | 812.00 | -3.91% | 75,300 |
| Mar 3, 2026 | 881.00 | 889.00 | 837.00 | 845.00 | 845.00 | -4.20% | 51,000 |
| Mar 2, 2026 | 877.00 | 895.00 | 868.00 | 882.00 | 882.00 | 0.57% | 42,400 |
| Feb 27, 2026 | 860.00 | 879.00 | 858.00 | 877.00 | 877.00 | 2.45% | 45,100 |
| Feb 26, 2026 | 855.00 | 859.00 | 850.00 | 856.00 | 856.00 | 0.12% | 13,400 |
| Feb 25, 2026 | 854.00 | 857.00 | 843.00 | 855.00 | 855.00 | 1.06% | 18,200 |
| Feb 24, 2026 | 849.00 | 854.00 | 838.00 | 846.00 | 846.00 | -0.35% | 47,100 |
| Feb 20, 2026 | 842.00 | 850.00 | 842.00 | 849.00 | 849.00 | -0.12% | 10,200 |
| Feb 19, 2026 | 851.00 | 854.00 | 847.00 | 850.00 | 850.00 | -0.12% | 9,200 |
| Feb 18, 2026 | 835.00 | 851.00 | 835.00 | 851.00 | 851.00 | 0.95% | 16,400 |
| Feb 17, 2026 | 836.00 | 849.00 | 833.00 | 843.00 | 843.00 | 0.36% | 15,700 |
| Feb 16, 2026 | 840.00 | 844.00 | 830.00 | 840.00 | 840.00 | 0.72% | 17,100 |
| Feb 13, 2026 | 839.00 | 847.00 | 832.00 | 834.00 | 834.00 | -2.23% | 30,500 |
| Feb 12, 2026 | 845.00 | 856.00 | 845.00 | 853.00 | 853.00 | 0.95% | 17,500 |
| Feb 10, 2026 | 837.00 | 853.00 | 837.00 | 845.00 | 845.00 | 0.96% | 14,000 |
| Feb 9, 2026 | 834.00 | 838.00 | 825.00 | 837.00 | 837.00 | 1.21% | 36,000 |
| Feb 6, 2026 | 839.00 | 839.00 | 806.00 | 827.00 | 827.00 | -1.43% | 71,300 |
| Feb 5, 2026 | 858.00 | 864.00 | 826.00 | 839.00 | 839.00 | -1.87% | 72,900 |
| Feb 4, 2026 | 841.00 | 855.00 | 836.00 | 855.00 | 855.00 | 1.54% | 30,300 |
| Feb 3, 2026 | 840.00 | 842.00 | 834.00 | 842.00 | 842.00 | 1.20% | 12,900 |
| Feb 2, 2026 | 844.00 | 846.00 | 832.00 | 832.00 | 832.00 | -1.07% | 23,000 |
| Jan 30, 2026 | 841.00 | 844.00 | 833.00 | 841.00 | 841.00 | 0.24% | 18,700 |
| Jan 29, 2026 | 830.00 | 841.00 | 826.00 | 839.00 | 839.00 | 0.48% | 21,200 |
| Jan 28, 2026 | 834.00 | 836.00 | 827.00 | 835.00 | 835.00 | 0.12% | 30,800 |
| Jan 27, 2026 | 840.00 | 844.00 | 834.00 | 834.00 | 834.00 | -0.48% | 10,300 |
| Jan 26, 2026 | 852.00 | 852.00 | 836.00 | 838.00 | 838.00 | -1.64% | 30,000 |
| Jan 23, 2026 | 854.00 | 856.00 | 846.00 | 852.00 | 852.00 | 0.24% | 21,800 |
| Jan 22, 2026 | 844.00 | 854.00 | 844.00 | 850.00 | 850.00 | 0.59% | 19,800 |
| Jan 21, 2026 | 839.00 | 852.00 | 835.00 | 845.00 | 845.00 | 0.12% | 40,800 |
| Jan 20, 2026 | 872.00 | 872.00 | 842.00 | 844.00 | 844.00 | -3.54% | 41,200 |
| Jan 19, 2026 | 845.00 | 880.00 | 831.00 | 875.00 | 875.00 | 3.06% | 90,200 |
| Jan 16, 2026 | 893.00 | 893.00 | 842.00 | 849.00 | 849.00 | -4.71% | 109,500 |
| Jan 15, 2026 | 850.00 | 894.00 | 850.00 | 891.00 | 891.00 | 5.32% | 172,000 |
| Jan 14, 2026 | 842.00 | 855.00 | 842.00 | 846.00 | 846.00 | 0.48% | 54,500 |
| Jan 13, 2026 | 839.00 | 850.00 | 838.00 | 842.00 | 842.00 | 0.84% | 84,200 |
| Jan 9, 2026 | 832.00 | 839.00 | 830.00 | 835.00 | 835.00 | 0.36% | 30,300 |
| Jan 8, 2026 | 821.00 | 838.00 | 821.00 | 832.00 | 832.00 | -0.48% | 34,600 |
| Jan 7, 2026 | 811.00 | 836.00 | 810.00 | 836.00 | 836.00 | 3.47% | 74,600 |
| Jan 6, 2026 | 797.00 | 809.00 | 797.00 | 808.00 | 808.00 | 1.64% | 45,700 |
| Jan 5, 2026 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1.02% | 32,700 |
| Dec 30, 2025 | 782.00 | 790.00 | 781.00 | 787.00 | 787.00 | 0.51% | 48,800 |
| Dec 29, 2025 | 763.00 | 783.00 | 763.00 | 783.00 | 783.00 | 2.76% | 52,300 |
| Dec 26, 2025 | 763.00 | 767.00 | 758.00 | 762.00 | 762.00 | -0.13% | 35,400 |
| Dec 25, 2025 | 737.00 | 763.00 | 732.00 | 763.00 | 763.00 | 4.09% | 95,900 |
| Dec 24, 2025 | 730.00 | 735.00 | 729.00 | 733.00 | 733.00 | 0.41% | 48,500 |
| Dec 23, 2025 | 728.00 | 730.00 | 727.00 | 730.00 | 730.00 | 0.41% | 24,300 |
| Dec 22, 2025 | 727.00 | 728.00 | 724.00 | 727.00 | 727.00 | 0.14% | 54,200 |
| Dec 19, 2025 | 724.00 | 727.00 | 722.00 | 726.00 | 726.00 | 0.41% | 32,200 |
| Dec 18, 2025 | 725.00 | 726.00 | 719.00 | 723.00 | 723.00 | -0.55% | 70,400 |
| Dec 17, 2025 | 725.00 | 727.00 | 723.00 | 727.00 | 727.00 | 0.41% | 37,600 |
| Dec 16, 2025 | 723.00 | 727.00 | 722.00 | 724.00 | 724.00 | -0.14% | 48,100 |
| Dec 15, 2025 | 730.00 | 730.00 | 723.00 | 725.00 | 725.00 | -0.28% | 39,800 |
| Dec 12, 2025 | 735.00 | 735.00 | 724.00 | 727.00 | 727.00 | 0.41% | 35,900 |
| Dec 11, 2025 | 728.00 | 730.00 | 724.00 | 724.00 | 724.00 | -0.28% | 44,700 |
| Dec 10, 2025 | 732.00 | 734.00 | 726.00 | 726.00 | 726.00 | -0.82% | 30,800 |
| Dec 9, 2025 | 737.00 | 737.00 | 728.00 | 732.00 | 732.00 | -0.68% | 31,700 |
| Dec 8, 2025 | 740.00 | 740.00 | 737.00 | 737.00 | 737.00 | -0.27% | 11,000 |
| Dec 5, 2025 | 741.00 | 744.00 | 739.00 | 739.00 | 739.00 | -0.40% | 11,400 |
| Dec 4, 2025 | 741.00 | 745.00 | 740.00 | 742.00 | 742.00 | -0.13% | 9,300 |
| Dec 3, 2025 | 748.00 | 748.00 | 740.00 | 743.00 | 743.00 | - | 16,300 |
| Dec 2, 2025 | 750.00 | 752.00 | 743.00 | 743.00 | 743.00 | -1.33% | 23,000 |
| Dec 1, 2025 | 755.00 | 758.00 | 750.00 | 753.00 | 753.00 | -0.26% | 13,200 |
| Nov 28, 2025 | 752.00 | 757.00 | 752.00 | 755.00 | 755.00 | 0.53% | 27,900 |
| Nov 27, 2025 | 754.00 | 755.00 | 751.00 | 751.00 | 751.00 | -0.40% | 10,000 |
| Nov 26, 2025 | 750.00 | 755.00 | 750.00 | 754.00 | 754.00 | 0.53% | 12,700 |
| Nov 25, 2025 | 753.00 | 753.00 | 748.00 | 750.00 | 750.00 | 0.13% | 12,600 |
| Nov 21, 2025 | 748.00 | 750.00 | 741.00 | 749.00 | 749.00 | 0.13% | 15,500 |
| Nov 20, 2025 | 748.00 | 753.00 | 744.00 | 748.00 | 748.00 | - | 11,400 |
| Nov 19, 2025 | 736.00 | 749.00 | 732.00 | 748.00 | 748.00 | 1.77% | 20,100 |
| Nov 18, 2025 | 744.00 | 750.00 | 735.00 | 735.00 | 735.00 | -1.21% | 25,200 |
| Nov 17, 2025 | 749.00 | 755.00 | 744.00 | 744.00 | 744.00 | -0.80% | 12,000 |
| Nov 14, 2025 | 756.00 | 765.00 | 742.00 | 750.00 | 750.00 | -1.57% | 23,600 |
| Nov 13, 2025 | 761.00 | 765.00 | 761.00 | 762.00 | 762.00 | -0.13% | 14,400 |
| Nov 12, 2025 | 763.00 | 768.00 | 758.00 | 763.00 | 763.00 | -0.13% | 28,000 |
| Nov 11, 2025 | 769.00 | 769.00 | 762.00 | 764.00 | 764.00 | -0.13% | 5,000 |
| Nov 10, 2025 | 753.00 | 770.00 | 753.00 | 765.00 | 765.00 | 1.59% | 28,500 |
| Nov 7, 2025 | 752.00 | 760.00 | 745.00 | 753.00 | 753.00 | -1.18% | 17,000 |
| Nov 6, 2025 | 757.00 | 762.00 | 754.00 | 762.00 | 762.00 | 0.93% | 14,700 |
| Nov 5, 2025 | 753.00 | 757.00 | 747.00 | 755.00 | 755.00 | 0.27% | 20,600 |
| Nov 4, 2025 | 761.00 | 761.00 | 750.00 | 753.00 | 753.00 | -1.05% | 20,700 |
| Oct 31, 2025 | 757.00 | 762.00 | 757.00 | 761.00 | 761.00 | 0.13% | 8,200 |
| Oct 30, 2025 | 762.00 | 765.00 | 756.00 | 760.00 | 760.00 | 0.26% | 10,900 |
| Oct 29, 2025 | 762.00 | 773.00 | 756.00 | 758.00 | 758.00 | -0.26% | 13,400 |
| Oct 28, 2025 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.94% | 18,400 |
| Oct 27, 2025 | 762.00 | 775.00 | 758.00 | 775.00 | 775.00 | 1.31% | 26,900 |
| Oct 24, 2025 | 766.00 | 767.00 | 760.00 | 765.00 | 765.00 | 0.26% | 13,500 |
| Oct 23, 2025 | 758.00 | 763.00 | 757.00 | 763.00 | 763.00 | 0.39% | 11,200 |
| Oct 22, 2025 | 756.00 | 760.00 | 754.00 | 760.00 | 760.00 | 0.53% | 13,500 |
| Oct 21, 2025 | 753.00 | 756.00 | 750.00 | 756.00 | 756.00 | 0.13% | 13,800 |
| Oct 20, 2025 | 753.00 | 755.00 | 751.00 | 755.00 | 755.00 | 1.07% | 14,600 |
| Oct 17, 2025 | 755.00 | 755.00 | 747.00 | 747.00 | 747.00 | -1.19% | 10,100 |
| Oct 16, 2025 | 747.00 | 756.00 | 743.00 | 756.00 | 756.00 | 0.67% | 21,900 |
| Oct 15, 2025 | 735.00 | 751.00 | 735.00 | 751.00 | 751.00 | 3.44% | 21,600 |
| Oct 14, 2025 | 748.00 | 748.00 | 726.00 | 726.00 | 726.00 | -3.46% | 125,300 |
| Oct 10, 2025 | 763.00 | 764.00 | 752.00 | 752.00 | 752.00 | -1.70% | 24,200 |
| Oct 9, 2025 | 763.00 | 767.00 | 763.00 | 765.00 | 765.00 | 0.13% | 6,400 |
| Oct 8, 2025 | 766.00 | 768.00 | 763.00 | 764.00 | 764.00 | - | 17,200 |
| Oct 7, 2025 | 761.00 | 767.00 | 761.00 | 764.00 | 764.00 | 0.53% | 24,300 |