Uematsu Shokai Co.,Ltd. (TYO:9914)
Japan
· Delayed Price · Currency is JPY 1,146.00
-3.00 (-0.26%)
Mar 11, 2026, 10:20 AM JST
Uematsu Shokai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,140.00 | 1,149.00 | 1,139.00 | 1,149.00 | 1,149.00 | 2.22% | 2,400 |
| Mar 9, 2026 | 1,120.00 | 1,132.00 | 1,117.00 | 1,124.00 | 1,124.00 | -0.79% | 1,500 |
| Mar 6, 2026 | 1,134.00 | 1,139.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | 700 |
| Mar 5, 2026 | 1,120.00 | 1,144.00 | 1,116.00 | 1,133.00 | 1,133.00 | 3.94% | 1,000 |
| Mar 4, 2026 | 1,109.00 | 1,115.00 | 1,089.00 | 1,090.00 | 1,090.00 | -2.24% | 2,300 |
| Mar 3, 2026 | 1,161.00 | 1,161.00 | 1,115.00 | 1,115.00 | 1,115.00 | -4.13% | 3,700 |
| Mar 2, 2026 | 1,152.00 | 1,163.00 | 1,152.00 | 1,163.00 | 1,163.00 | 0.95% | 1,000 |
| Feb 27, 2026 | 1,168.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.37% | 2,200 |
| Feb 26, 2026 | 1,133.00 | 1,171.00 | 1,133.00 | 1,168.00 | 1,168.00 | 3.82% | 2,300 |
| Feb 25, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 600 |
| Feb 24, 2026 | 1,168.00 | 1,168.00 | 1,115.00 | 1,125.00 | 1,125.00 | -4.26% | 1,400 |
| Feb 20, 2026 | 1,130.00 | 1,175.00 | 1,126.00 | 1,175.00 | 1,175.00 | 6.72% | 2,300 |
| Feb 19, 2026 | 1,091.00 | 1,114.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.09% | 500 |
| Feb 18, 2026 | 1,097.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.27% | 1,000 |
| Feb 17, 2026 | 1,093.00 | 1,097.00 | 1,093.00 | 1,097.00 | 1,097.00 | 0.37% | 1,100 |
| Feb 16, 2026 | 1,092.00 | 1,098.00 | 1,092.00 | 1,093.00 | 1,093.00 | 0.74% | 1,400 |
| Feb 13, 2026 | 1,085.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.46% | 3,400 |
| Feb 12, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.37% | 1,200 |
| Feb 10, 2026 | 1,091.00 | 1,094.00 | 1,091.00 | 1,094.00 | 1,094.00 | 0.27% | 600 |
| Feb 9, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.18% | 500 |
| Feb 5, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 300 |
| Feb 4, 2026 | 1,085.00 | 1,089.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.65% | 500 |
| Feb 3, 2026 | 1,085.00 | 1,090.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.28% | 700 |
| Feb 2, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 400 |
| Jan 30, 2026 | 1,077.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.46% | 2,000 |
| Jan 29, 2026 | 1,106.00 | 1,114.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.93% | 7,600 |
| Jan 28, 2026 | 1,081.00 | 1,220.00 | 1,081.00 | 1,136.00 | 1,136.00 | 5.09% | 7,700 |
| Jan 27, 2026 | 1,078.00 | 1,081.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.46% | 1,000 |
| Jan 26, 2026 | 1,073.00 | 1,076.00 | 1,073.00 | 1,076.00 | 1,076.00 | -0.83% | 200 |
| Jan 23, 2026 | 1,078.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,085.00 | - | 300 |
| Jan 22, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.18% | 2,600 |
| Jan 21, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.73% | 1,000 |
| Jan 20, 2026 | 1,092.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | 0.27% | 2,600 |
| Jan 19, 2026 | 1,092.00 | 1,092.00 | 1,086.00 | 1,092.00 | 1,092.00 | 0.65% | 500 |
| Jan 16, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 500 |
| Jan 15, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,080.00 | 1.41% | 300 |
| Jan 14, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.38% | 900 |
| Jan 13, 2026 | 1,058.00 | 1,091.00 | 1,058.00 | 1,091.00 | 1,091.00 | 3.12% | 1,800 |
| Jan 9, 2026 | 1,044.00 | 1,058.00 | 1,034.00 | 1,058.00 | 1,058.00 | 1.93% | 900 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.29% | 1,000 |
| Jan 7, 2026 | 1,038.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 1,400 |
| Jan 6, 2026 | 1,044.00 | 1,044.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.86% | 1,400 |
| Jan 5, 2026 | 1,044.00 | 1,044.00 | 1,038.00 | 1,044.00 | 1,044.00 | 2.65% | 2,000 |
| Dec 30, 2025 | 1,048.00 | 1,048.00 | 1,013.00 | 1,017.00 | 1,017.00 | -2.21% | 3,300 |
| Dec 29, 2025 | 1,025.00 | 1,041.00 | 1,025.00 | 1,040.00 | 1,040.00 | 3.69% | 1,400 |
| Dec 26, 2025 | 1,007.00 | 1,007.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.40% | 800 |
| Dec 25, 2025 | 1,006.00 | 1,007.00 | 1,006.00 | 1,007.00 | 1,007.00 | 1.72% | 300 |
| Dec 23, 2025 | 1,003.00 | 1,009.00 | 990.00 | 990.00 | 990.00 | -2.46% | 400 |
| Dec 22, 2025 | 985.00 | 1,019.00 | 985.00 | 1,015.00 | 1,015.00 | 3.89% | 2,300 |
| Dec 19, 2025 | 980.00 | 980.00 | 977.00 | 977.00 | 977.00 | 0.10% | 1,200 |
| Dec 17, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.41% | 100 |
| Dec 16, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0.31% | 400 |
| Dec 15, 2025 | 974.00 | 974.00 | 966.00 | 969.00 | 969.00 | 0.21% | 800 |
| Dec 12, 2025 | 966.00 | 967.00 | 966.00 | 967.00 | 967.00 | 0.42% | 300 |
| Dec 11, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 0.10% | 200 |
| Dec 10, 2025 | 966.00 | 980.00 | 962.00 | 962.00 | 962.00 | -0.52% | 1,300 |
| Dec 9, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - | 300 |
| Dec 8, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | -0.62% | 100 |
| Dec 5, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - | 200 |
| Dec 4, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -0.71% | 300 |
| Dec 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.10% | 100 |
| Dec 2, 2025 | 978.00 | 979.00 | 978.00 | 979.00 | 979.00 | 0.41% | 200 |
| Dec 1, 2025 | 976.00 | 976.00 | 975.00 | 975.00 | 975.00 | -0.10% | 500 |
| Nov 28, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.62% | 600 |
| Nov 27, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 300 |
| Nov 26, 2025 | 959.00 | 970.00 | 959.00 | 970.00 | 970.00 | 0.31% | 500 |
| Nov 25, 2025 | 966.00 | 967.00 | 966.00 | 967.00 | 967.00 | 0.21% | 500 |
| Nov 21, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.10% | 100 |
| Nov 20, 2025 | 976.00 | 976.00 | 966.00 | 966.00 | 966.00 | 0.10% | 200 |
| Nov 19, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0.31% | 100 |
| Nov 18, 2025 | 979.00 | 979.00 | 962.00 | 962.00 | 962.00 | -1.74% | 400 |
| Nov 17, 2025 | 969.00 | 979.00 | 969.00 | 979.00 | 979.00 | 1.14% | 1,100 |
| Nov 14, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -0.41% | 100 |
| Nov 13, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0.93% | 100 |
| Nov 12, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 0.10% | 200 |
| Nov 11, 2025 | 972.00 | 972.00 | 962.00 | 962.00 | 962.00 | - | 700 |
| Nov 10, 2025 | 969.00 | 971.00 | 962.00 | 962.00 | 962.00 | -0.31% | 400 |
| Nov 7, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0.31% | 500 |
| Nov 5, 2025 | 970.00 | 970.00 | 962.00 | 962.00 | 962.00 | -0.82% | 200 |
| Nov 4, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.41% | 100 |
| Oct 31, 2025 | 961.00 | 966.00 | 961.00 | 966.00 | 966.00 | 0.52% | 500 |
| Oct 30, 2025 | 961.00 | 962.00 | 961.00 | 961.00 | 961.00 | 0.10% | 600 |
| Oct 29, 2025 | 963.00 | 963.00 | 960.00 | 960.00 | 960.00 | -0.10% | 1,400 |
| Oct 28, 2025 | 970.00 | 970.00 | 961.00 | 961.00 | 961.00 | -2.34% | 3,000 |
| Oct 27, 2025 | 980.00 | 1,020.00 | 980.00 | 984.00 | 984.00 | 0.51% | 4,500 |
| Oct 24, 2025 | 965.00 | 989.00 | 965.00 | 979.00 | 979.00 | 1.45% | 1,300 |
| Oct 23, 2025 | 966.00 | 970.00 | 965.00 | 965.00 | 965.00 | -2.03% | 900 |
| Oct 22, 2025 | 961.00 | 985.00 | 960.00 | 985.00 | 985.00 | 2.50% | 1,000 |
| Oct 21, 2025 | 967.00 | 979.00 | 961.00 | 961.00 | 961.00 | -0.72% | 2,700 |
| Oct 20, 2025 | 990.00 | 990.00 | 968.00 | 968.00 | 968.00 | -2.22% | 1,500 |
| Oct 17, 2025 | 967.00 | 993.00 | 967.00 | 990.00 | 990.00 | 3.02% | 2,600 |
| Oct 16, 2025 | 965.00 | 965.00 | 961.00 | 961.00 | 961.00 | -1.13% | 300 |
| Oct 14, 2025 | 972.00 | 972.00 | 970.00 | 972.00 | 972.00 | -0.31% | 300 |
| Oct 10, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 100 |
| Oct 9, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -0.61% | 100 |
| Oct 7, 2025 | 973.00 | 981.00 | 973.00 | 981.00 | 981.00 | 0.82% | 300 |
| Oct 6, 2025 | 977.00 | 977.00 | 973.00 | 973.00 | 973.00 | 1.57% | 500 |
| Oct 2, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -1.54% | 100 |
| Oct 1, 2025 | 979.00 | 979.00 | 973.00 | 973.00 | 973.00 | -0.51% | 500 |
| Sep 30, 2025 | 976.00 | 978.00 | 976.00 | 978.00 | 978.00 | 0.31% | 700 |