UEX, Ltd. (TYO:9888)
Japan
· Delayed Price · Currency is JPY 715.00
+16.00 (2.29%)
Apr 28, 2026, 3:30 PM JST
UEX, Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 701.00 | 716.00 | 698.00 | 715.00 | 715.00 | 2.29% | 173,300 |
| Apr 27, 2026 | 708.00 | 708.00 | 699.00 | 699.00 | 699.00 | -1.27% | 23,600 |
| Apr 24, 2026 | 719.00 | 719.00 | 703.00 | 708.00 | 708.00 | -1.12% | 27,600 |
| Apr 23, 2026 | 715.00 | 725.00 | 706.00 | 716.00 | 716.00 | 0.14% | 28,800 |
| Apr 22, 2026 | 721.00 | 724.00 | 713.00 | 715.00 | 715.00 | -0.69% | 21,400 |
| Apr 21, 2026 | 727.00 | 730.00 | 718.00 | 720.00 | 720.00 | -0.83% | 15,600 |
| Apr 20, 2026 | 726.00 | 734.00 | 724.00 | 726.00 | 726.00 | - | 10,300 |
| Apr 17, 2026 | 732.00 | 732.00 | 724.00 | 726.00 | 726.00 | -0.82% | 11,800 |
| Apr 16, 2026 | 726.00 | 739.00 | 726.00 | 732.00 | 732.00 | 0.69% | 10,300 |
| Apr 15, 2026 | 727.00 | 732.00 | 724.00 | 727.00 | 727.00 | -0.14% | 14,300 |
| Apr 14, 2026 | 722.00 | 729.00 | 719.00 | 728.00 | 728.00 | 0.41% | 14,900 |
| Apr 13, 2026 | 727.00 | 733.00 | 719.00 | 725.00 | 725.00 | -1.89% | 17,600 |
| Apr 10, 2026 | 736.00 | 741.00 | 731.00 | 739.00 | 739.00 | 0.41% | 21,200 |
| Apr 9, 2026 | 733.00 | 738.00 | 726.00 | 736.00 | 736.00 | 0.41% | 27,100 |
| Apr 8, 2026 | 723.00 | 734.00 | 723.00 | 733.00 | 733.00 | 1.38% | 26,500 |
| Apr 7, 2026 | 716.00 | 728.00 | 716.00 | 723.00 | 723.00 | 0.42% | 13,400 |
| Apr 6, 2026 | 715.00 | 729.00 | 715.00 | 720.00 | 720.00 | -0.28% | 30,600 |
| Apr 3, 2026 | 715.00 | 729.00 | 715.00 | 722.00 | 722.00 | 1.12% | 14,200 |
| Apr 2, 2026 | 733.00 | 743.00 | 712.00 | 714.00 | 714.00 | -2.19% | 24,300 |
| Apr 1, 2026 | 715.00 | 730.00 | 715.00 | 730.00 | 730.00 | 2.24% | 39,000 |
| Mar 31, 2026 | 707.00 | 721.00 | 693.00 | 714.00 | 714.00 | 0.85% | 31,200 |
| Mar 30, 2026 | 715.00 | 719.00 | 706.00 | 708.00 | 708.00 | -4.45% | 33,700 |
| Mar 27, 2026 | 720.00 | 745.00 | 720.00 | 741.00 | 734.00 | 2.92% | 39,500 |
| Mar 26, 2026 | 730.00 | 740.00 | 713.00 | 720.00 | 713.20 | -1.37% | 53,900 |
| Mar 25, 2026 | 732.00 | 734.00 | 725.00 | 730.00 | 723.10 | 0.69% | 41,700 |
| Mar 24, 2026 | 728.00 | 728.00 | 712.00 | 725.00 | 718.15 | 1.12% | 59,800 |
| Mar 23, 2026 | 730.00 | 731.00 | 702.00 | 717.00 | 710.23 | -10.93% | 263,200 |
| Mar 19, 2026 | 890.00 | 890.00 | 800.00 | 805.00 | 797.40 | -9.96% | 73,800 |
| Mar 18, 2026 | 870.00 | 895.00 | 870.00 | 894.00 | 885.55 | 3.11% | 29,700 |
| Mar 17, 2026 | 859.00 | 870.00 | 859.00 | 867.00 | 858.81 | 0.93% | 14,700 |
| Mar 16, 2026 | 844.00 | 860.00 | 844.00 | 859.00 | 850.89 | 1.30% | 10,400 |
| Mar 13, 2026 | 846.00 | 856.00 | 842.00 | 848.00 | 839.99 | -0.59% | 24,100 |
| Mar 12, 2026 | 865.00 | 866.00 | 849.00 | 853.00 | 844.94 | -0.81% | 11,000 |
| Mar 11, 2026 | 863.00 | 874.00 | 860.00 | 860.00 | 851.88 | -0.46% | 14,700 |
| Mar 10, 2026 | 840.00 | 866.00 | 839.00 | 864.00 | 855.84 | 3.47% | 14,000 |
| Mar 9, 2026 | 862.00 | 862.00 | 824.00 | 835.00 | 827.11 | -4.46% | 40,100 |
| Mar 6, 2026 | 869.00 | 874.00 | 852.00 | 874.00 | 865.74 | 0.46% | 21,400 |
| Mar 5, 2026 | 842.00 | 875.00 | 836.00 | 870.00 | 861.78 | 7.14% | 47,900 |
| Mar 4, 2026 | 839.00 | 845.00 | 800.00 | 812.00 | 804.33 | -3.91% | 75,300 |
| Mar 3, 2026 | 881.00 | 889.00 | 837.00 | 845.00 | 837.02 | -4.20% | 51,000 |
| Mar 2, 2026 | 877.00 | 895.00 | 868.00 | 882.00 | 873.67 | 0.57% | 42,400 |
| Feb 27, 2026 | 860.00 | 879.00 | 858.00 | 877.00 | 868.72 | 2.45% | 45,100 |
| Feb 26, 2026 | 855.00 | 859.00 | 850.00 | 856.00 | 847.91 | 0.12% | 13,400 |
| Feb 25, 2026 | 854.00 | 857.00 | 843.00 | 855.00 | 846.92 | 1.06% | 18,200 |
| Feb 24, 2026 | 849.00 | 854.00 | 838.00 | 846.00 | 838.01 | -0.35% | 47,100 |
| Feb 20, 2026 | 842.00 | 850.00 | 842.00 | 849.00 | 840.98 | -0.12% | 10,200 |
| Feb 19, 2026 | 851.00 | 854.00 | 847.00 | 850.00 | 841.97 | -0.12% | 9,200 |
| Feb 18, 2026 | 835.00 | 851.00 | 835.00 | 851.00 | 842.96 | 0.95% | 16,400 |
| Feb 17, 2026 | 836.00 | 849.00 | 833.00 | 843.00 | 835.04 | 0.36% | 15,700 |
| Feb 16, 2026 | 840.00 | 844.00 | 830.00 | 840.00 | 832.06 | 0.72% | 17,100 |
| Feb 13, 2026 | 839.00 | 847.00 | 832.00 | 834.00 | 826.12 | -2.23% | 30,500 |
| Feb 12, 2026 | 845.00 | 856.00 | 845.00 | 853.00 | 844.94 | 0.95% | 17,500 |
| Feb 10, 2026 | 837.00 | 853.00 | 837.00 | 845.00 | 837.02 | 0.96% | 14,000 |
| Feb 9, 2026 | 834.00 | 838.00 | 825.00 | 837.00 | 829.09 | 1.21% | 37,800 |
| Feb 6, 2026 | 839.00 | 839.00 | 806.00 | 827.00 | 819.19 | -1.43% | 71,300 |
| Feb 5, 2026 | 858.00 | 864.00 | 826.00 | 839.00 | 831.07 | -1.87% | 72,900 |
| Feb 4, 2026 | 841.00 | 855.00 | 836.00 | 855.00 | 846.92 | 1.54% | 30,300 |
| Feb 3, 2026 | 840.00 | 842.00 | 834.00 | 842.00 | 834.05 | 1.20% | 12,900 |
| Feb 2, 2026 | 844.00 | 846.00 | 832.00 | 832.00 | 824.14 | -1.07% | 23,000 |
| Jan 30, 2026 | 841.00 | 844.00 | 833.00 | 841.00 | 833.06 | 0.24% | 18,700 |
| Jan 29, 2026 | 830.00 | 841.00 | 826.00 | 839.00 | 831.07 | 0.48% | 21,200 |
| Jan 28, 2026 | 834.00 | 836.00 | 827.00 | 835.00 | 827.11 | 0.12% | 30,800 |
| Jan 27, 2026 | 840.00 | 844.00 | 834.00 | 834.00 | 826.12 | -0.48% | 10,300 |
| Jan 26, 2026 | 852.00 | 852.00 | 836.00 | 838.00 | 830.08 | -1.64% | 30,000 |
| Jan 23, 2026 | 854.00 | 856.00 | 846.00 | 852.00 | 843.95 | 0.24% | 21,800 |
| Jan 22, 2026 | 844.00 | 854.00 | 844.00 | 850.00 | 841.97 | 0.59% | 19,800 |
| Jan 21, 2026 | 839.00 | 852.00 | 835.00 | 845.00 | 837.02 | 0.12% | 40,800 |
| Jan 20, 2026 | 872.00 | 872.00 | 842.00 | 844.00 | 836.03 | -3.54% | 41,200 |
| Jan 19, 2026 | 845.00 | 880.00 | 831.00 | 875.00 | 866.73 | 3.06% | 90,200 |
| Jan 16, 2026 | 893.00 | 893.00 | 842.00 | 849.00 | 840.98 | -4.71% | 109,500 |
| Jan 15, 2026 | 850.00 | 894.00 | 850.00 | 891.00 | 882.58 | 5.32% | 172,000 |
| Jan 14, 2026 | 842.00 | 855.00 | 842.00 | 846.00 | 838.01 | 0.48% | 54,500 |
| Jan 13, 2026 | 839.00 | 850.00 | 838.00 | 842.00 | 834.05 | 0.84% | 84,200 |
| Jan 9, 2026 | 832.00 | 839.00 | 830.00 | 835.00 | 827.11 | 0.36% | 30,300 |
| Jan 8, 2026 | 821.00 | 838.00 | 821.00 | 832.00 | 824.14 | -0.48% | 34,600 |
| Jan 7, 2026 | 811.00 | 836.00 | 810.00 | 836.00 | 828.10 | 3.47% | 74,600 |
| Jan 6, 2026 | 797.00 | 809.00 | 797.00 | 808.00 | 800.37 | 1.64% | 45,700 |
| Jan 5, 2026 | 790.00 | 795.00 | 785.00 | 795.00 | 787.49 | 1.02% | 32,700 |
| Dec 30, 2025 | 782.00 | 790.00 | 781.00 | 787.00 | 779.57 | 0.51% | 48,800 |
| Dec 29, 2025 | 763.00 | 783.00 | 763.00 | 783.00 | 775.60 | 2.76% | 52,300 |
| Dec 26, 2025 | 763.00 | 767.00 | 758.00 | 762.00 | 754.80 | -0.13% | 35,400 |
| Dec 25, 2025 | 737.00 | 763.00 | 732.00 | 763.00 | 755.79 | 4.09% | 95,900 |
| Dec 24, 2025 | 730.00 | 735.00 | 729.00 | 733.00 | 726.08 | 0.41% | 48,500 |
| Dec 23, 2025 | 728.00 | 730.00 | 727.00 | 730.00 | 723.10 | 0.41% | 24,300 |
| Dec 22, 2025 | 727.00 | 728.00 | 724.00 | 727.00 | 720.13 | 0.14% | 54,200 |
| Dec 19, 2025 | 724.00 | 727.00 | 722.00 | 726.00 | 719.14 | 0.41% | 32,200 |
| Dec 18, 2025 | 725.00 | 726.00 | 719.00 | 723.00 | 716.17 | -0.55% | 70,400 |
| Dec 17, 2025 | 725.00 | 727.00 | 723.00 | 727.00 | 720.13 | 0.41% | 37,600 |
| Dec 16, 2025 | 723.00 | 727.00 | 722.00 | 724.00 | 717.16 | -0.14% | 48,100 |
| Dec 15, 2025 | 730.00 | 730.00 | 723.00 | 725.00 | 718.15 | -0.28% | 39,800 |
| Dec 12, 2025 | 735.00 | 735.00 | 724.00 | 727.00 | 720.13 | 0.41% | 35,900 |
| Dec 11, 2025 | 728.00 | 730.00 | 724.00 | 724.00 | 717.16 | -0.28% | 44,700 |
| Dec 10, 2025 | 732.00 | 734.00 | 726.00 | 726.00 | 719.14 | -0.82% | 30,800 |
| Dec 9, 2025 | 737.00 | 737.00 | 728.00 | 732.00 | 725.09 | -0.68% | 31,700 |
| Dec 8, 2025 | 740.00 | 740.00 | 737.00 | 737.00 | 730.04 | -0.27% | 11,000 |
| Dec 5, 2025 | 741.00 | 744.00 | 739.00 | 739.00 | 732.02 | -0.40% | 11,400 |
| Dec 4, 2025 | 741.00 | 745.00 | 740.00 | 742.00 | 734.99 | -0.13% | 9,300 |
| Dec 3, 2025 | 748.00 | 748.00 | 740.00 | 743.00 | 735.98 | - | 16,300 |
| Dec 2, 2025 | 750.00 | 752.00 | 743.00 | 743.00 | 735.98 | -1.33% | 23,000 |
| Dec 1, 2025 | 755.00 | 758.00 | 750.00 | 753.00 | 745.89 | -0.26% | 13,200 |