Upcon Corporation (XNGO:5075)
Japan
· Delayed Price · Currency is JPY 1,224.00
-6.00 (-0.49%)
At close: Mar 9, 2026
Upcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,224.00 | 1,224.00 | 1,180.00 | 1,224.00 | 1,224.00 | -0.49% | 2,000 |
| Mar 6, 2026 | 1,200.00 | 1,231.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.16% | 1,200 |
| Mar 5, 2026 | 1,170.00 | 1,232.00 | 1,170.00 | 1,232.00 | 1,232.00 | 2.67% | 3,400 |
| Mar 4, 2026 | 1,197.00 | 1,220.00 | 1,151.00 | 1,200.00 | 1,200.00 | -1.64% | 2,800 |
| Mar 3, 2026 | 1,195.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2.43% | 1,400 |
| Mar 2, 2026 | 1,254.00 | 1,254.00 | 1,191.00 | 1,191.00 | 1,191.00 | -5.02% | 3,300 |
| Feb 27, 2026 | 1,220.00 | 1,254.00 | 1,181.00 | 1,254.00 | 1,254.00 | -0.08% | 1,600 |
| Feb 26, 2026 | 1,254.00 | 1,256.00 | 1,254.00 | 1,255.00 | 1,255.00 | 0.40% | 1,000 |
| Feb 25, 2026 | 1,256.00 | 1,256.00 | 1,202.00 | 1,250.00 | 1,250.00 | 3.14% | 2,600 |
| Feb 24, 2026 | 1,235.00 | 1,257.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.86% | 1,400 |
| Feb 20, 2026 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1.31% | 1,500 |
| Feb 19, 2026 | 1,219.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.08% | 1,000 |
| Feb 18, 2026 | 1,219.00 | 1,220.00 | 1,188.00 | 1,220.00 | 1,220.00 | 1.67% | 1,800 |
| Feb 17, 2026 | 1,198.00 | 1,216.00 | 1,173.00 | 1,200.00 | 1,200.00 | 1.18% | 6,200 |
| Feb 16, 2026 | 1,189.00 | 1,189.00 | 1,185.00 | 1,186.00 | 1,186.00 | 2.51% | 700 |
| Feb 13, 2026 | 1,152.00 | 1,189.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.69% | 2,400 |
| Feb 12, 2026 | 1,160.00 | 1,168.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.34% | 800 |
| Feb 10, 2026 | 1,161.00 | 1,170.00 | 1,153.00 | 1,169.00 | 1,169.00 | -0.93% | 2,300 |
| Feb 9, 2026 | 1,179.00 | 1,184.00 | 1,167.00 | 1,180.00 | 1,180.00 | -0.76% | 1,200 |
| Feb 6, 2026 | 1,185.00 | 1,189.00 | 1,165.00 | 1,189.00 | 1,189.00 | 0.17% | 800 |
| Feb 5, 2026 | 1,168.00 | 1,187.00 | 1,150.00 | 1,187.00 | 1,187.00 | -0.17% | 600 |
| Feb 4, 2026 | 1,165.00 | 1,194.00 | 1,150.00 | 1,189.00 | 1,189.00 | -0.08% | 1,800 |
| Feb 3, 2026 | 1,194.00 | 1,194.00 | 1,181.00 | 1,190.00 | 1,190.00 | -0.42% | 500 |
| Feb 2, 2026 | 1,168.00 | 1,196.00 | 1,167.00 | 1,195.00 | 1,195.00 | -0.25% | 2,200 |
| Jan 30, 2026 | 1,180.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,198.00 | - | 500 |
| Jan 29, 2026 | 1,168.00 | 1,199.00 | 1,168.00 | 1,198.00 | 1,198.00 | 1.53% | 800 |
| Jan 28, 2026 | 1,184.00 | 1,184.00 | 1,178.00 | 1,180.00 | 1,169.00 | -1.01% | 800 |
| Jan 27, 2026 | 1,189.00 | 1,195.00 | 1,178.00 | 1,192.00 | 1,180.89 | 0.17% | 1,400 |
| Jan 26, 2026 | 1,166.00 | 1,190.00 | 1,161.00 | 1,190.00 | 1,178.91 | 0.08% | 1,000 |
| Jan 23, 2026 | 1,173.00 | 1,189.00 | 1,173.00 | 1,189.00 | 1,177.92 | 1.36% | 1,800 |
| Jan 22, 2026 | 1,175.00 | 1,185.00 | 1,146.00 | 1,173.00 | 1,162.07 | 2.00% | 2,400 |
| Jan 21, 2026 | 1,142.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,139.28 | -0.35% | 1,100 |
| Jan 20, 2026 | 1,148.00 | 1,154.00 | 1,146.00 | 1,154.00 | 1,143.24 | 0.44% | 800 |
| Jan 19, 2026 | 1,181.00 | 1,181.00 | 1,142.00 | 1,149.00 | 1,138.29 | -2.71% | 3,100 |
| Jan 16, 2026 | 1,180.00 | 1,184.00 | 1,120.00 | 1,181.00 | 1,169.99 | -1.75% | 4,400 |
| Jan 15, 2026 | 1,201.00 | 1,208.00 | 1,201.00 | 1,202.00 | 1,190.79 | -0.25% | 1,900 |
| Jan 14, 2026 | 1,205.00 | 1,225.00 | 1,201.00 | 1,205.00 | 1,193.77 | -0.58% | 1,800 |
| Jan 13, 2026 | 1,220.00 | 1,239.00 | 1,212.00 | 1,212.00 | 1,200.70 | -2.18% | 2,000 |
| Jan 9, 2026 | 1,216.00 | 1,250.00 | 1,216.00 | 1,239.00 | 1,227.45 | 1.14% | 2,200 |
| Jan 8, 2026 | 1,245.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,213.58 | -1.76% | 2,600 |
| Jan 7, 2026 | 1,232.00 | 1,247.00 | 1,230.00 | 1,247.00 | 1,235.38 | -0.08% | 700 |
| Jan 6, 2026 | 1,259.00 | 1,259.00 | 1,229.00 | 1,248.00 | 1,236.37 | -0.56% | 1,700 |
| Jan 5, 2026 | 1,260.00 | 1,262.00 | 1,230.00 | 1,255.00 | 1,243.30 | -0.55% | 2,900 |
| Dec 30, 2025 | 1,264.00 | 1,264.00 | 1,260.00 | 1,262.00 | 1,250.24 | -0.47% | 1,200 |
| Dec 29, 2025 | 1,268.00 | 1,268.00 | 1,212.00 | 1,268.00 | 1,256.18 | 0.63% | 1,100 |
| Dec 26, 2025 | 1,205.00 | 1,265.00 | 1,205.00 | 1,260.00 | 1,248.25 | 5.00% | 2,300 |
| Dec 25, 2025 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,188.81 | -3.61% | 1,800 |
| Dec 24, 2025 | 1,263.00 | 1,264.00 | 1,210.00 | 1,245.00 | 1,233.39 | -1.58% | 1,600 |
| Dec 23, 2025 | 1,250.00 | 1,278.00 | 1,239.00 | 1,265.00 | 1,253.21 | -1.02% | 2,100 |
| Dec 22, 2025 | 1,280.00 | 1,289.00 | 1,275.00 | 1,278.00 | 1,266.09 | -0.08% | 1,900 |
| Dec 19, 2025 | 1,270.00 | 1,280.00 | 1,269.00 | 1,279.00 | 1,267.08 | 0.71% | 4,600 |
| Dec 18, 2025 | 1,236.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,258.16 | 2.58% | 2,100 |
| Dec 17, 2025 | 1,272.00 | 1,272.00 | 1,236.00 | 1,238.00 | 1,226.46 | -2.67% | 1,400 |
| Dec 16, 2025 | 1,254.00 | 1,279.00 | 1,247.00 | 1,272.00 | 1,260.14 | 2.66% | 5,000 |
| Dec 15, 2025 | 1,189.00 | 1,239.00 | 1,189.00 | 1,239.00 | 1,227.45 | 5.90% | 6,200 |
| Dec 12, 2025 | 1,145.00 | 1,171.00 | 1,140.00 | 1,170.00 | 1,159.09 | 2.18% | 2,800 |
| Dec 11, 2025 | 1,160.00 | 1,172.00 | 1,145.00 | 1,145.00 | 1,134.33 | -1.97% | 800 |
| Dec 10, 2025 | 1,170.00 | 1,170.00 | 1,140.00 | 1,168.00 | 1,157.11 | 0.17% | 2,400 |
| Dec 9, 2025 | 1,169.00 | 1,170.00 | 1,130.00 | 1,166.00 | 1,155.13 | -0.26% | 1,600 |
| Dec 8, 2025 | 1,145.00 | 1,170.00 | 1,145.00 | 1,169.00 | 1,158.10 | 3.36% | 3,000 |
| Dec 5, 2025 | 1,110.00 | 1,131.00 | 1,088.00 | 1,131.00 | 1,120.46 | 2.82% | 1,600 |
| Dec 4, 2025 | 1,035.00 | 1,100.00 | 1,032.00 | 1,100.00 | 1,089.75 | 5.77% | 4,100 |
| Dec 3, 2025 | 1,011.00 | 1,040.00 | 1,011.00 | 1,040.00 | 1,030.31 | 2.77% | 3,000 |
| Dec 2, 2025 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,002.57 | 0.60% | 3,500 |
| Dec 1, 2025 | 1,009.00 | 1,009.00 | 950.00 | 1,006.00 | 996.62 | -0.30% | 3,100 |
| Nov 28, 2025 | 1,010.00 | 1,011.00 | 1,009.00 | 1,009.00 | 999.59 | 0.50% | 1,200 |
| Nov 27, 2025 | 1,002.00 | 1,004.00 | 1,000.00 | 1,004.00 | 994.64 | -0.10% | 1,800 |
| Nov 26, 2025 | 1,007.00 | 1,008.00 | 998.00 | 1,005.00 | 995.63 | -0.20% | 2,500 |
| Nov 25, 2025 | 1,007.00 | 1,007.00 | 992.00 | 1,007.00 | 997.61 | 2.13% | 1,300 |
| Nov 21, 2025 | 984.00 | 1,007.00 | 981.00 | 986.00 | 976.81 | -2.18% | 2,200 |
| Nov 20, 2025 | 996.00 | 1,008.00 | 982.00 | 1,008.00 | 998.60 | -0.98% | 2,300 |
| Nov 19, 2025 | 1,010.00 | 1,019.00 | 977.00 | 1,018.00 | 1,008.51 | -7.45% | 6,800 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.75 | 15.79% | 4,000 |
| Nov 17, 2025 | 951.00 | 951.00 | 950.00 | 950.00 | 941.14 | -0.42% | 600 |
| Nov 14, 2025 | 947.00 | 962.00 | 946.00 | 954.00 | 945.11 | 0.10% | 1,100 |
| Nov 13, 2025 | 946.00 | 957.00 | 946.00 | 953.00 | 944.12 | -0.31% | 1,500 |
| Nov 12, 2025 | 950.00 | 965.00 | 950.00 | 956.00 | 947.09 | -1.44% | 2,200 |
| Nov 11, 2025 | 992.00 | 992.00 | 947.00 | 970.00 | 960.96 | -1.42% | 1,800 |
| Nov 10, 2025 | 989.00 | 989.00 | 925.00 | 984.00 | 974.83 | -0.30% | 3,000 |
| Nov 7, 2025 | 977.00 | 987.00 | 959.00 | 987.00 | 977.80 | 0.20% | 1,100 |
| Nov 6, 2025 | 978.00 | 985.00 | 966.00 | 985.00 | 975.82 | 0.41% | 2,500 |
| Nov 5, 2025 | 915.00 | 989.00 | 915.00 | 981.00 | 971.86 | 9.36% | 5,800 |
| Nov 4, 2025 | 825.00 | 915.00 | 825.00 | 897.00 | 888.64 | 9.52% | 8,100 |
| Oct 31, 2025 | 947.00 | 947.00 | 816.00 | 819.00 | 811.37 | -14.33% | 18,300 |
| Oct 30, 2025 | 957.00 | 958.00 | 947.00 | 956.00 | 947.09 | - | 6,500 |
| Oct 29, 2025 | 992.00 | 998.00 | 956.00 | 956.00 | 947.09 | -3.82% | 6,000 |
| Oct 28, 2025 | 1,010.00 | 1,019.00 | 983.00 | 994.00 | 984.73 | -2.36% | 8,900 |
| Oct 27, 2025 | 1,045.00 | 1,045.00 | 1,009.00 | 1,018.00 | 1,008.51 | -2.58% | 6,000 |
| Oct 24, 2025 | 1,055.00 | 1,055.00 | 1,002.00 | 1,045.00 | 1,035.26 | -1.60% | 10,400 |
| Oct 23, 2025 | 1,099.00 | 1,099.00 | 1,062.00 | 1,062.00 | 1,052.10 | -2.66% | 5,600 |
| Oct 22, 2025 | 1,109.00 | 1,115.00 | 1,090.00 | 1,091.00 | 1,080.83 | -2.24% | 6,500 |
| Oct 21, 2025 | 1,115.00 | 1,125.00 | 1,106.00 | 1,116.00 | 1,105.60 | 0.09% | 4,000 |
| Oct 20, 2025 | 1,175.00 | 1,180.00 | 1,103.00 | 1,115.00 | 1,104.61 | -5.11% | 7,000 |
| Oct 17, 2025 | 1,151.00 | 1,179.00 | 1,141.00 | 1,175.00 | 1,164.05 | -0.17% | 4,000 |
| Oct 16, 2025 | 1,160.00 | 1,179.00 | 1,159.00 | 1,177.00 | 1,166.03 | 1.90% | 900 |
| Oct 15, 2025 | 1,190.00 | 1,190.00 | 1,126.00 | 1,155.00 | 1,144.23 | -3.59% | 8,000 |
| Oct 14, 2025 | 1,202.00 | 1,220.00 | 1,198.00 | 1,198.00 | 1,186.83 | -2.92% | 7,100 |
| Oct 10, 2025 | 1,230.00 | 1,240.00 | 1,200.00 | 1,234.00 | 1,222.50 | -0.24% | 7,600 |
| Oct 9, 2025 | 1,257.00 | 1,257.00 | 1,193.00 | 1,237.00 | 1,225.47 | -4.55% | 28,000 |
| Oct 8, 2025 | 1,260.00 | 1,330.00 | 1,240.00 | 1,296.00 | 1,283.92 | -8.09% | 30,400 |