Uematsu Shokai Co.,Ltd. (TYO:9914)
Japan
· Delayed Price · Currency is JPY 920.00
-11.00 (-1.18%)
Apr 30, 2026, 3:30 PM JST
Uematsu Shokai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 931.00 | 960.00 | 920.00 | 920.00 | 920.00 | -1.18% | 10,800 |
| Apr 28, 2026 | 973.00 | 973.00 | 931.00 | 931.00 | 931.00 | -2.10% | 1,300 |
| Apr 27, 2026 | 936.00 | 951.00 | 936.00 | 951.00 | 951.00 | 1.60% | 300 |
| Apr 24, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - | 100 |
| Apr 23, 2026 | 937.00 | 937.00 | 936.00 | 936.00 | 936.00 | - | 300 |
| Apr 22, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 0.32% | 300 |
| Apr 21, 2026 | 933.00 | 945.00 | 933.00 | 933.00 | 933.00 | -0.21% | 700 |
| Apr 20, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.43% | 200 |
| Apr 17, 2026 | 932.00 | 932.00 | 931.00 | 931.00 | 931.00 | -0.21% | 700 |
| Apr 16, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | -0.11% | 100 |
| Apr 15, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - | 200 |
| Apr 14, 2026 | 946.00 | 949.00 | 934.00 | 934.00 | 934.00 | -2.20% | 1,900 |
| Apr 13, 2026 | 970.00 | 971.00 | 955.00 | 955.00 | 955.00 | - | 2,600 |
| Apr 10, 2026 | 955.00 | 960.00 | 955.00 | 955.00 | 955.00 | 1.60% | 1,100 |
| Apr 9, 2026 | 918.00 | 945.00 | 917.00 | 940.00 | 940.00 | 2.40% | 5,200 |
| Apr 8, 2026 | 918.00 | 920.00 | 905.00 | 918.00 | 918.00 | 0.88% | 4,200 |
| Apr 7, 2026 | 918.00 | 918.00 | 910.00 | 910.00 | 910.00 | 0.22% | 400 |
| Apr 6, 2026 | 906.00 | 908.00 | 905.00 | 908.00 | 908.00 | 0.22% | 1,000 |
| Apr 3, 2026 | 902.00 | 911.00 | 902.00 | 906.00 | 906.00 | 0.22% | 1,400 |
| Apr 2, 2026 | 905.00 | 905.00 | 904.00 | 904.00 | 904.00 | -0.11% | 500 |
| Apr 1, 2026 | 908.00 | 908.00 | 903.00 | 905.00 | 905.00 | -0.33% | 800 |
| Mar 31, 2026 | 903.00 | 920.00 | 903.00 | 908.00 | 908.00 | -0.66% | 3,400 |
| Mar 30, 2026 | 903.00 | 914.00 | 903.00 | 914.00 | 914.00 | 0.33% | 1,500 |
| Mar 27, 2026 | 910.00 | 920.00 | 906.00 | 911.00 | 911.00 | - | 3,000 |
| Mar 26, 2026 | 949.00 | 949.00 | 911.00 | 911.00 | 911.00 | -3.50% | 5,100 |
| Mar 25, 2026 | 941.00 | 955.00 | 939.00 | 944.00 | 944.00 | 0.75% | 1,600 |
| Mar 24, 2026 | 944.00 | 950.00 | 923.00 | 937.00 | 937.00 | -2.29% | 6,100 |
| Mar 23, 2026 | 1,053.00 | 1,053.00 | 955.00 | 959.00 | 959.00 | -9.95% | 10,100 |
| Mar 19, 2026 | 1,096.00 | 1,096.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.92% | 3,300 |
| Mar 18, 2026 | 1,109.00 | 1,122.00 | 1,093.00 | 1,097.00 | 1,097.00 | -6.32% | 12,600 |
| Mar 17, 2026 | 1,255.00 | 1,265.00 | 1,171.00 | 1,171.00 | 1,139.47 | 0.52% | 11,100 |
| Mar 16, 2026 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,133.63 | 1.30% | 2,800 |
| Mar 13, 2026 | 1,150.00 | 1,154.00 | 1,136.00 | 1,150.00 | 1,119.03 | - | 1,900 |
| Mar 12, 2026 | 1,146.00 | 1,150.00 | 1,146.00 | 1,150.00 | 1,119.03 | 0.35% | 500 |
| Mar 11, 2026 | 1,150.00 | 1,154.00 | 1,146.00 | 1,146.00 | 1,115.14 | -0.26% | 900 |
| Mar 10, 2026 | 1,140.00 | 1,149.00 | 1,139.00 | 1,149.00 | 1,118.06 | 2.22% | 2,400 |
| Mar 9, 2026 | 1,120.00 | 1,132.00 | 1,117.00 | 1,124.00 | 1,093.73 | -0.79% | 1,500 |
| Mar 6, 2026 | 1,134.00 | 1,139.00 | 1,133.00 | 1,133.00 | 1,102.49 | - | 700 |
| Mar 5, 2026 | 1,120.00 | 1,144.00 | 1,116.00 | 1,133.00 | 1,102.49 | 3.94% | 1,000 |
| Mar 4, 2026 | 1,109.00 | 1,115.00 | 1,089.00 | 1,090.00 | 1,060.65 | -2.24% | 2,300 |
| Mar 3, 2026 | 1,161.00 | 1,161.00 | 1,115.00 | 1,115.00 | 1,084.98 | -4.13% | 3,700 |
| Mar 2, 2026 | 1,152.00 | 1,163.00 | 1,152.00 | 1,163.00 | 1,131.68 | 0.95% | 1,000 |
| Feb 27, 2026 | 1,168.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,120.98 | -1.37% | 2,200 |
| Feb 26, 2026 | 1,133.00 | 1,171.00 | 1,133.00 | 1,168.00 | 1,136.55 | 3.82% | 2,300 |
| Feb 25, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,094.71 | - | 600 |
| Feb 24, 2026 | 1,168.00 | 1,168.00 | 1,115.00 | 1,125.00 | 1,094.71 | -4.26% | 1,400 |
| Feb 20, 2026 | 1,130.00 | 1,175.00 | 1,126.00 | 1,175.00 | 1,143.36 | 6.72% | 2,300 |
| Feb 19, 2026 | 1,091.00 | 1,114.00 | 1,091.00 | 1,101.00 | 1,071.35 | 0.09% | 500 |
| Feb 18, 2026 | 1,097.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,070.38 | 0.27% | 1,000 |
| Feb 17, 2026 | 1,093.00 | 1,097.00 | 1,093.00 | 1,097.00 | 1,067.46 | 0.37% | 1,100 |
| Feb 16, 2026 | 1,092.00 | 1,098.00 | 1,092.00 | 1,093.00 | 1,063.57 | 0.74% | 1,400 |
| Feb 13, 2026 | 1,085.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,055.79 | -0.46% | 3,400 |
| Feb 12, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,090.00 | 1,060.65 | -0.37% | 1,200 |
| Feb 10, 2026 | 1,091.00 | 1,094.00 | 1,091.00 | 1,094.00 | 1,064.54 | 0.27% | 600 |
| Feb 9, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,061.62 | 0.18% | 500 |
| Feb 5, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,059.68 | - | 300 |
| Feb 4, 2026 | 1,085.00 | 1,089.00 | 1,085.00 | 1,089.00 | 1,059.68 | 0.65% | 500 |
| Feb 3, 2026 | 1,085.00 | 1,090.00 | 1,082.00 | 1,082.00 | 1,052.87 | -0.28% | 700 |
| Feb 2, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,055.79 | - | 400 |
| Jan 30, 2026 | 1,077.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,055.79 | 0.46% | 2,000 |
| Jan 29, 2026 | 1,106.00 | 1,114.00 | 1,080.00 | 1,080.00 | 1,050.92 | -4.93% | 7,600 |
| Jan 28, 2026 | 1,081.00 | 1,220.00 | 1,081.00 | 1,136.00 | 1,105.41 | 5.09% | 7,700 |
| Jan 27, 2026 | 1,078.00 | 1,081.00 | 1,078.00 | 1,081.00 | 1,051.89 | 0.46% | 1,000 |
| Jan 26, 2026 | 1,073.00 | 1,076.00 | 1,073.00 | 1,076.00 | 1,047.03 | -0.83% | 200 |
| Jan 23, 2026 | 1,078.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,055.79 | - | 300 |
| Jan 22, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,055.79 | -0.18% | 2,600 |
| Jan 21, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,087.00 | 1,057.73 | -0.73% | 1,000 |
| Jan 20, 2026 | 1,092.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,065.52 | 0.27% | 2,600 |
| Jan 19, 2026 | 1,092.00 | 1,092.00 | 1,086.00 | 1,092.00 | 1,062.60 | 0.65% | 500 |
| Jan 16, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,055.79 | 0.46% | 500 |
| Jan 15, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,050.92 | 1.41% | 300 |
| Jan 14, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,065.00 | 1,036.32 | -2.38% | 900 |
| Jan 13, 2026 | 1,058.00 | 1,091.00 | 1,058.00 | 1,091.00 | 1,061.62 | 3.12% | 1,800 |
| Jan 9, 2026 | 1,044.00 | 1,058.00 | 1,034.00 | 1,058.00 | 1,029.51 | 1.93% | 900 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,038.00 | 1,038.00 | 1,010.05 | 0.29% | 1,000 |
| Jan 7, 2026 | 1,038.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,007.13 | - | 1,400 |
| Jan 6, 2026 | 1,044.00 | 1,044.00 | 1,035.00 | 1,035.00 | 1,007.13 | -0.86% | 1,400 |
| Jan 5, 2026 | 1,044.00 | 1,044.00 | 1,038.00 | 1,044.00 | 1,015.89 | 2.65% | 2,000 |
| Dec 30, 2025 | 1,048.00 | 1,048.00 | 1,013.00 | 1,017.00 | 989.62 | -2.21% | 3,300 |
| Dec 29, 2025 | 1,025.00 | 1,041.00 | 1,025.00 | 1,040.00 | 1,012.00 | 3.69% | 1,400 |
| Dec 26, 2025 | 1,007.00 | 1,007.00 | 1,003.00 | 1,003.00 | 975.99 | -0.40% | 800 |
| Dec 25, 2025 | 1,006.00 | 1,007.00 | 1,006.00 | 1,007.00 | 979.89 | 1.72% | 300 |
| Dec 23, 2025 | 1,003.00 | 1,009.00 | 990.00 | 990.00 | 963.34 | -2.46% | 400 |
| Dec 22, 2025 | 985.00 | 1,019.00 | 985.00 | 1,015.00 | 987.67 | 3.89% | 2,300 |
| Dec 19, 2025 | 980.00 | 980.00 | 977.00 | 977.00 | 950.69 | 0.10% | 1,200 |
| Dec 17, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 949.72 | 0.41% | 100 |
| Dec 16, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 945.83 | 0.31% | 400 |
| Dec 15, 2025 | 974.00 | 974.00 | 966.00 | 969.00 | 942.91 | 0.21% | 800 |
| Dec 12, 2025 | 966.00 | 967.00 | 966.00 | 967.00 | 940.96 | 0.42% | 300 |
| Dec 11, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 937.07 | 0.10% | 200 |
| Dec 10, 2025 | 966.00 | 980.00 | 962.00 | 962.00 | 936.10 | -0.52% | 1,300 |
| Dec 9, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 940.96 | - | 300 |
| Dec 8, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 940.96 | -0.62% | 100 |
| Dec 5, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 946.80 | - | 200 |
| Dec 4, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 946.80 | -0.71% | 300 |
| Dec 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 953.61 | 0.10% | 100 |
| Dec 2, 2025 | 978.00 | 979.00 | 978.00 | 979.00 | 952.64 | 0.41% | 200 |
| Dec 1, 2025 | 976.00 | 976.00 | 975.00 | 975.00 | 948.75 | -0.10% | 500 |
| Nov 28, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 949.72 | 0.62% | 600 |
| Nov 27, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 943.88 | - | 300 |