Upcon Corporation (XNGO:5075)
Japan
· Delayed Price · Currency is JPY 1,131.00
+31.00 (2.82%)
At close: Dec 5, 2025
Upcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,110.00 | 1,131.00 | 1,088.00 | 1,131.00 | 1,131.00 | 2.82% | 1,600 |
| Dec 4, 2025 | 1,035.00 | 1,100.00 | 1,032.00 | 1,100.00 | 1,100.00 | 5.77% | 4,100 |
| Dec 3, 2025 | 1,011.00 | 1,040.00 | 1,011.00 | 1,040.00 | 1,040.00 | 2.77% | 3,000 |
| Dec 2, 2025 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.60% | 3,500 |
| Dec 1, 2025 | 1,009.00 | 1,009.00 | 950.00 | 1,006.00 | 1,006.00 | -0.30% | 3,100 |
| Nov 28, 2025 | 1,010.00 | 1,011.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.50% | 1,200 |
| Nov 27, 2025 | 1,002.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 1,800 |
| Nov 26, 2025 | 1,007.00 | 1,008.00 | 998.00 | 1,005.00 | 1,005.00 | -0.20% | 2,500 |
| Nov 25, 2025 | 1,007.00 | 1,007.00 | 992.00 | 1,007.00 | 1,007.00 | 2.13% | 1,300 |
| Nov 21, 2025 | 984.00 | 1,007.00 | 981.00 | 986.00 | 986.00 | -2.18% | 2,200 |
| Nov 20, 2025 | 996.00 | 1,008.00 | 982.00 | 1,008.00 | 1,008.00 | -0.98% | 2,300 |
| Nov 19, 2025 | 1,010.00 | 1,019.00 | 977.00 | 1,018.00 | 1,018.00 | -7.45% | 6,800 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 4,000 |
| Nov 17, 2025 | 951.00 | 951.00 | 950.00 | 950.00 | 950.00 | -0.42% | 600 |
| Nov 14, 2025 | 947.00 | 962.00 | 946.00 | 954.00 | 954.00 | 0.10% | 1,100 |
| Nov 13, 2025 | 946.00 | 957.00 | 946.00 | 953.00 | 953.00 | -0.31% | 1,500 |
| Nov 12, 2025 | 950.00 | 965.00 | 950.00 | 956.00 | 956.00 | -1.44% | 2,200 |
| Nov 11, 2025 | 992.00 | 992.00 | 947.00 | 970.00 | 970.00 | -1.42% | 1,800 |
| Nov 10, 2025 | 989.00 | 989.00 | 925.00 | 984.00 | 984.00 | -0.30% | 3,000 |
| Nov 7, 2025 | 977.00 | 987.00 | 959.00 | 987.00 | 987.00 | 0.20% | 1,100 |
| Nov 6, 2025 | 978.00 | 985.00 | 966.00 | 985.00 | 985.00 | 0.41% | 2,500 |
| Nov 5, 2025 | 915.00 | 989.00 | 915.00 | 981.00 | 981.00 | 9.36% | 5,800 |
| Nov 4, 2025 | 825.00 | 915.00 | 825.00 | 897.00 | 897.00 | 9.52% | 8,100 |
| Oct 31, 2025 | 947.00 | 947.00 | 816.00 | 819.00 | 819.00 | -14.33% | 18,300 |
| Oct 30, 2025 | 957.00 | 958.00 | 947.00 | 956.00 | 956.00 | - | 6,500 |
| Oct 29, 2025 | 992.00 | 998.00 | 956.00 | 956.00 | 956.00 | -3.82% | 6,000 |
| Oct 28, 2025 | 1,010.00 | 1,019.00 | 983.00 | 994.00 | 994.00 | -2.36% | 8,900 |
| Oct 27, 2025 | 1,045.00 | 1,045.00 | 1,009.00 | 1,018.00 | 1,018.00 | -2.58% | 6,000 |
| Oct 24, 2025 | 1,055.00 | 1,055.00 | 1,002.00 | 1,045.00 | 1,045.00 | -1.60% | 10,400 |
| Oct 23, 2025 | 1,099.00 | 1,099.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.66% | 5,600 |
| Oct 22, 2025 | 1,109.00 | 1,115.00 | 1,090.00 | 1,091.00 | 1,091.00 | -2.24% | 6,500 |
| Oct 21, 2025 | 1,115.00 | 1,125.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.09% | 4,000 |
| Oct 20, 2025 | 1,175.00 | 1,180.00 | 1,103.00 | 1,115.00 | 1,115.00 | -5.11% | 7,000 |
| Oct 17, 2025 | 1,151.00 | 1,179.00 | 1,141.00 | 1,175.00 | 1,175.00 | -0.17% | 4,000 |
| Oct 16, 2025 | 1,160.00 | 1,179.00 | 1,159.00 | 1,177.00 | 1,177.00 | 1.90% | 900 |
| Oct 15, 2025 | 1,190.00 | 1,190.00 | 1,126.00 | 1,155.00 | 1,155.00 | -3.59% | 8,000 |
| Oct 14, 2025 | 1,202.00 | 1,220.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.92% | 7,100 |
| Oct 10, 2025 | 1,230.00 | 1,240.00 | 1,200.00 | 1,234.00 | 1,234.00 | -0.24% | 7,600 |
| Oct 9, 2025 | 1,257.00 | 1,257.00 | 1,193.00 | 1,237.00 | 1,237.00 | -4.55% | 28,000 |
| Oct 8, 2025 | 1,260.00 | 1,330.00 | 1,240.00 | 1,296.00 | 1,296.00 | -8.09% | 30,400 |
| Oct 7, 2025 | 1,419.00 | 1,419.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.05% | 400 |
| Oct 6, 2025 | 1,396.00 | 1,425.00 | 1,365.00 | 1,425.00 | 1,425.00 | 2.08% | 2,700 |
| Oct 3, 2025 | 1,430.00 | 1,430.00 | 1,362.00 | 1,396.00 | 1,396.00 | -6.93% | 3,900 |
| Oct 2, 2025 | 1,450.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 1.01% | 2,200 |
| Oct 1, 2025 | 1,485.00 | 1,490.00 | 1,484.00 | 1,485.00 | 1,485.00 | 2.41% | 700 |
| Sep 30, 2025 | 1,500.00 | 1,500.00 | 1,331.00 | 1,450.00 | 1,450.00 | -2.03% | 4,700 |
| Sep 29, 2025 | 1,490.00 | 1,588.00 | 1,391.00 | 1,480.00 | 1,480.00 | 14.73% | 6,000 |
| Sep 26, 2025 | 1,263.33 | 1,290.00 | 1,240.00 | 1,290.00 | 1,290.00 | -5.61% | 2,999 |
| Sep 25, 2025 | 1,436.67 | 1,496.67 | 1,326.67 | 1,366.67 | 1,366.67 | -9.29% | 4,199 |
| Sep 24, 2025 | 1,536.67 | 1,536.67 | 1,490.00 | 1,506.67 | 1,506.67 | -2.38% | 1,199 |
| Sep 19, 2025 | 1,533.33 | 1,566.67 | 1,458.33 | 1,543.33 | 1,543.33 | 1.98% | 5,699 |
| Sep 18, 2025 | 1,451.67 | 1,631.67 | 1,451.67 | 1,513.33 | 1,513.33 | 8.10% | 16,799 |
| Sep 17, 2025 | 1,231.67 | 1,400.00 | 1,205.00 | 1,400.00 | 1,400.00 | 11.41% | 5,699 |
| Sep 16, 2025 | 1,235.00 | 1,256.67 | 1,233.33 | 1,256.67 | 1,256.67 | 1.89% | 3,599 |
| Sep 12, 2025 | 1,326.67 | 1,326.67 | 1,208.33 | 1,233.33 | 1,233.33 | -11.69% | 12,599 |
| Sep 11, 2025 | 1,463.33 | 1,463.33 | 1,351.67 | 1,396.67 | 1,396.67 | -4.56% | 4,199 |
| Sep 10, 2025 | 1,400.00 | 1,473.33 | 1,400.00 | 1,463.33 | 1,463.33 | 4.90% | 5,699 |
| Sep 9, 2025 | 1,333.33 | 1,450.00 | 1,286.67 | 1,395.00 | 1,395.00 | 9.27% | 9,599 |
| Sep 8, 2025 | 1,086.67 | 1,276.67 | 1,086.67 | 1,276.67 | 1,276.67 | 21.59% | 18,599 |
| Sep 5, 2025 | 1,003.33 | 1,050.00 | 999.00 | 1,050.00 | 1,050.00 | 4.65% | 2,699 |
| Sep 4, 2025 | 1,006.67 | 1,006.67 | 998.33 | 1,003.33 | 1,003.33 | -2.11% | 2,999 |
| Sep 3, 2025 | 1,016.67 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.76% | 2,699 |
| Sep 2, 2025 | 1,053.33 | 1,086.67 | 1,020.00 | 1,043.33 | 1,043.33 | -0.63% | 1,499 |
| Aug 29, 2025 | 993.33 | 1,050.00 | 985.00 | 1,050.00 | 1,050.00 | 2.61% | 2,399 |
| Aug 28, 2025 | 970.00 | 1,023.33 | 970.00 | 1,023.33 | 1,023.33 | -0.97% | 2,699 |
| Aug 26, 2025 | 1,016.67 | 1,033.33 | 951.67 | 1,033.33 | 1,033.33 | -1.74% | 5,399 |
| Aug 25, 2025 | 1,055.00 | 1,055.00 | 1,030.00 | 1,051.67 | 1,051.67 | -0.16% | 2,099 |
| Aug 22, 2025 | 1,055.00 | 1,055.00 | 1,041.67 | 1,053.33 | 1,053.33 | -2.02% | 1,199 |
| Aug 21, 2025 | 1,086.67 | 1,086.67 | 1,041.67 | 1,075.00 | 1,075.00 | -1.07% | 2,699 |
| Aug 20, 2025 | 1,086.67 | 1,086.67 | 1,031.67 | 1,086.67 | 1,086.67 | - | 4,799 |
| Aug 19, 2025 | 1,066.67 | 1,086.67 | 1,035.00 | 1,086.67 | 1,086.67 | 6.89% | 8,099 |
| Aug 18, 2025 | 990.00 | 1,026.67 | 963.67 | 1,016.67 | 1,016.67 | -6.15% | 14,999 |
| Aug 15, 2025 | 1,083.33 | 1,083.33 | 1,080.00 | 1,083.33 | 1,083.33 | - | 3,299 |
| Aug 14, 2025 | 1,083.33 | 1,083.33 | 1,040.00 | 1,083.33 | 1,083.33 | - | 3,599 |
| Aug 13, 2025 | 1,046.67 | 1,100.00 | 1,020.00 | 1,083.33 | 1,083.33 | 3.50% | 7,499 |
| Aug 12, 2025 | 1,000.00 | 1,046.67 | 1,000.00 | 1,046.67 | 1,046.67 | 4.67% | 1,799 |
| Aug 8, 2025 | 1,005.00 | 1,043.33 | 966.67 | 1,000.00 | 1,000.00 | 2.39% | 1,799 |
| Aug 7, 2025 | 970.00 | 1,046.67 | 960.00 | 976.67 | 976.67 | 6.16% | 4,199 |
| Aug 6, 2025 | 905.00 | 965.00 | 889.33 | 920.00 | 920.00 | -1.95% | 5,699 |
| Aug 5, 2025 | 926.33 | 938.33 | 926.33 | 938.33 | 938.33 | 6.27% | 6,299 |
| Aug 4, 2025 | 867.00 | 920.00 | 867.00 | 883.00 | 883.00 | 3.84% | 3,599 |
| Aug 1, 2025 | 850.00 | 850.33 | 850.00 | 850.33 | 850.33 | 2.04% | 1,499 |
| Jul 31, 2025 | 850.00 | 850.00 | 833.33 | 833.33 | 833.33 | 0.81% | 899 |
| Jul 30, 2025 | 808.33 | 900.00 | 783.33 | 826.67 | 826.67 | 2.27% | 8,999 |
| Jul 29, 2025 | 808.33 | 808.33 | 798.33 | 808.33 | 808.33 | 0.41% | 2,099 |
| Jul 28, 2025 | 776.67 | 808.33 | 776.67 | 805.00 | 805.00 | 3.65% | 3,599 |
| Jul 25, 2025 | 771.67 | 780.00 | 738.33 | 776.67 | 776.67 | 3.56% | 2,099 |
| Jul 24, 2025 | 766.67 | 767.33 | 717.33 | 750.00 | 750.00 | 4.65% | 2,999 |
| Jul 23, 2025 | 700.00 | 716.67 | 700.00 | 716.67 | 716.67 | 4.62% | 1,799 |
| Jul 22, 2025 | 683.33 | 685.00 | 683.33 | 685.00 | 685.00 | 0.29% | 899 |
| Jul 18, 2025 | 659.00 | 683.00 | 659.00 | 683.00 | 683.00 | 2.45% | 1,799 |
| Jul 17, 2025 | 666.67 | 666.67 | 663.00 | 666.67 | 666.67 | - | 2,099 |
| Jul 16, 2025 | 645.67 | 668.33 | 645.67 | 666.67 | 666.67 | 6.95% | 11,999 |
| Jul 15, 2025 | 624.00 | 633.00 | 620.33 | 623.33 | 623.33 | -2.76% | 4,799 |
| Jul 11, 2025 | 633.33 | 641.00 | 633.33 | 641.00 | 641.00 | 0.68% | 1,499 |
| Jul 9, 2025 | 636.67 | 636.67 | 636.67 | 636.67 | 636.67 | 1.60% | 299 |
| Jul 8, 2025 | 613.33 | 626.67 | 613.33 | 626.67 | 626.67 | - | 599 |
| Jul 7, 2025 | 616.67 | 631.67 | 616.67 | 626.67 | 626.67 | -1.31% | 1,199 |
| Jul 3, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.11% | 1,499 |
| Jul 2, 2025 | 635.00 | 635.00 | 634.33 | 634.33 | 634.33 | 0.16% | 599 |