UBE Corporation 4208
TSE · Japan · Prozessindustrie
¥3.319,00-66,00 (-1,95 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.319,00 | -1,95 % | ¥3.349,00 | ¥3.359,00 | ¥3.308,00 | 687,70K |
| 2026-10-01 | ¥3.385,00 | -0,44 % | ¥3.395,00 | ¥3.405,00 | ¥3.357,00 | 646,80K |
| 2026-09-30 | ¥3.400,00 | +2,41 % | ¥3.346,00 | ¥3.412,00 | ¥3.343,00 | 758,90K |
| 2026-09-29 | ¥3.320,00 | -3,24 % | ¥3.333,00 | ¥3.365,00 | ¥3.302,00 | 829,90K |
| 2026-09-28 | ¥3.431,00 | -1,04 % | ¥3.460,00 | ¥3.477,00 | ¥3.431,00 | 1,02M |
| 2026-09-25 | ¥3.467,00 | +1,23 % | ¥3.440,00 | ¥3.467,00 | ¥3.433,00 | 622,80K |
| 2026-09-24 | ¥3.425,00 | -0,78 % | ¥3.452,00 | ¥3.474,00 | ¥3.425,00 | 745,90K |
| 2026-09-18 | ¥3.452,00 | -1,54 % | ¥3.514,00 | ¥3.527,00 | ¥3.441,00 | 2,18M |
| 2026-09-17 | ¥3.506,00 | +0,78 % | ¥3.478,00 | ¥3.512,00 | ¥3.476,00 | 604,20K |
| 2026-09-16 | ¥3.479,00 | +2,08 % | ¥3.431,00 | ¥3.479,00 | ¥3.430,00 | 774,10K |
| 2026-09-15 | ¥3.408,00 | -0,03 % | ¥3.380,00 | ¥3.435,00 | ¥3.378,00 | 544,40K |
| 2026-09-14 | ¥3.409,00 | +0,86 % | ¥3.379,00 | ¥3.420,00 | ¥3.345,00 | 606,40K |
| 2026-09-11 | ¥3.380,00 | -0,82 % | ¥3.328,00 | ¥3.403,00 | ¥3.307,00 | 881,90K |
| 2026-09-10 | ¥3.408,00 | -0,23 % | ¥3.401,00 | ¥3.416,00 | ¥3.384,00 | 498,50K |
| 2026-09-09 | ¥3.416,00 | +0,71 % | ¥3.390,00 | ¥3.446,00 | ¥3.381,00 | 719,40K |
| 2026-09-08 | ¥3.392,00 | -2,25 % | ¥3.450,00 | ¥3.467,00 | ¥3.392,00 | 745,70K |
| 2026-09-07 | ¥3.470,00 | +0,81 % | ¥3.458,00 | ¥3.477,00 | ¥3.448,00 | 576,20K |
| 2026-09-04 | ¥3.442,00 | -2,58 % | ¥3.519,00 | ¥3.525,00 | ¥3.423,00 | 1,13M |
| 2026-09-03 | ¥3.533,00 | +0,31 % | ¥3.566,00 | ¥3.575,00 | ¥3.533,00 | 644,50K |
| 2026-09-02 | ¥3.522,00 | -2,71 % | ¥3.599,00 | ¥3.615,00 | ¥3.521,00 | 951,00K |
| 2026-09-01 | ¥3.620,00 | +1,40 % | ¥3.540,00 | ¥3.620,00 | ¥3.532,00 | 660,50K |
| 2026-08-31 | ¥3.570,00 | 0,00 % | ¥3.550,00 | ¥3.575,00 | ¥3.525,00 | 743,60K |
| 2026-08-28 | ¥3.570,00 | +0,28 % | ¥3.559,00 | ¥3.588,00 | ¥3.548,00 | 567,30K |
| 2026-08-27 | ¥3.560,00 | +0,51 % | ¥3.560,00 | ¥3.569,00 | ¥3.536,00 | 562,60K |
| 2026-08-26 | ¥3.542,00 | +0,34 % | ¥3.532,00 | ¥3.559,00 | ¥3.530,00 | 544,10K |
| 2026-08-25 | ¥3.530,00 | +0,17 % | ¥3.544,00 | ¥3.550,00 | ¥3.520,00 | 581,40K |
| 2026-08-24 | ¥3.524,00 | -1,23 % | ¥3.540,00 | ¥3.558,00 | ¥3.514,00 | 722,20K |
| 2026-08-21 | ¥3.568,00 | +1,02 % | ¥3.513,00 | ¥3.568,00 | ¥3.498,00 | 606,40K |
| 2026-08-20 | ¥3.532,00 | -0,20 % | ¥3.581,00 | ¥3.581,00 | ¥3.505,00 | 926,30K |
| 2026-08-19 | ¥3.539,00 | -3,54 % | ¥3.615,00 | ¥3.674,00 | ¥3.525,00 | 1,49M |
| 2026-08-18 | ¥3.669,00 | +0,44 % | ¥3.655,00 | ¥3.681,00 | ¥3.636,00 | 788,60K |
| 2026-08-17 | ¥3.653,00 | -0,03 % | ¥3.653,00 | ¥3.665,00 | ¥3.608,00 | 738,10K |
| 2026-08-14 | ¥3.654,00 | +1,30 % | ¥3.613,00 | ¥3.693,00 | ¥3.610,00 | 1,02M |
| 2026-08-13 | ¥3.607,00 | -1,18 % | ¥3.650,00 | ¥3.713,00 | ¥3.586,00 | 1,42M |
| 2026-08-12 | ¥3.650,00 | +2,70 % | ¥3.560,00 | ¥3.650,00 | ¥3.546,00 | 1,46M |
| 2026-08-10 | ¥3.554,00 | +6,09 % | ¥3.490,00 | ¥3.653,00 | ¥3.481,00 | 2,43M |
| 2026-08-07 | ¥3.350,00 | +2,13 % | ¥3.294,00 | ¥3.366,00 | ¥3.285,00 | 1,07M |
| 2026-08-06 | ¥3.280,00 | +1,89 % | ¥3.219,00 | ¥3.282,00 | ¥3.219,00 | 879,00K |
| 2026-08-05 | ¥3.219,00 | +2,29 % | ¥3.174,00 | ¥3.239,00 | ¥3.168,00 | 922,70K |
| 2026-08-04 | ¥3.147,00 | -0,06 % | ¥3.141,00 | ¥3.179,00 | ¥3.130,00 | 837,80K |
| 2026-08-03 | ¥3.149,00 | -1,07 % | ¥3.170,00 | ¥3.185,00 | ¥3.089,00 | 1,26M |
| 2026-07-31 | ¥3.183,00 | +0,57 % | ¥3.186,00 | ¥3.202,00 | ¥3.137,00 | 893,20K |
| 2026-07-30 | ¥3.165,00 | -0,63 % | ¥3.159,00 | ¥3.203,00 | ¥3.149,00 | 826,80K |
| 2026-07-29 | ¥3.185,00 | -0,87 % | ¥3.215,00 | ¥3.230,00 | ¥3.139,00 | 1,20M |
| 2026-07-28 | ¥3.213,00 | -3,40 % | ¥3.300,00 | ¥3.310,00 | ¥3.192,00 | 1,14M |
| 2026-07-27 | ¥3.326,00 | +1,59 % | ¥3.300,00 | ¥3.329,00 | ¥3.288,00 | 840,70K |
| 2026-07-24 | ¥3.274,00 | -0,03 % | ¥3.239,00 | ¥3.298,00 | ¥3.234,00 | 801,40K |
| 2026-07-23 | ¥3.275,00 | +1,05 % | ¥3.251,00 | ¥3.279,00 | ¥3.244,00 | 778,60K |
| 2026-07-22 | ¥3.241,00 | +0,25 % | ¥3.252,00 | ¥3.283,00 | ¥3.228,00 | 705,30K |
| 2026-07-21 | ¥3.233,00 | +0,78 % | ¥3.220,00 | ¥3.248,00 | ¥3.215,00 | 771,20K |
| 2026-07-17 | ¥3.208,00 | -2,40 % | ¥3.243,00 | ¥3.263,00 | ¥3.166,00 | 1,04M |
| 2026-07-16 | ¥3.287,00 | +0,43 % | ¥3.258,00 | ¥3.338,00 | ¥3.258,00 | 949,40K |
| 2026-07-15 | ¥3.273,00 | +1,77 % | ¥3.227,00 | ¥3.290,00 | ¥3.214,00 | 673,30K |
| 2026-07-14 | ¥3.216,00 | +3,74 % | ¥3.102,00 | ¥3.227,00 | ¥3.100,00 | 1,03M |
| 2026-07-13 | ¥3.100,00 | -1,49 % | ¥3.181,00 | ¥3.188,00 | ¥3.096,00 | 918,30K |
| 2026-07-10 | ¥3.147,00 | -0,57 % | ¥3.187,00 | ¥3.191,00 | ¥3.141,00 | 756,60K |
| 2026-07-09 | ¥3.165,00 | -0,22 % | ¥3.163,00 | ¥3.182,00 | ¥3.146,00 | 794,90K |
| 2026-07-08 | ¥3.172,00 | -1,25 % | ¥3.180,00 | ¥3.213,00 | ¥3.166,00 | 703,40K |
| 2026-07-07 | ¥3.212,00 | -1,50 % | ¥3.270,00 | ¥3.270,00 | ¥3.189,00 | 970,30K |
| 2026-07-06 | ¥3.261,00 | +0,56 % | ¥3.270,00 | ¥3.279,00 | ¥3.243,00 | 510,50K |
| 2026-07-03 | ¥3.243,00 | +1,28 % | ¥3.203,00 | ¥3.244,00 | ¥3.175,00 | 585,40K |
| 2026-07-02 | ¥3.202,00 | +1,43 % | ¥3.190,00 | ¥3.210,00 | ¥3.166,00 | 790,80K |
| 2026-07-01 | ¥3.157,00 | -0,72 % | ¥3.189,00 | ¥3.203,00 | ¥3.137,00 | 693,50K |
| 2026-06-30 | ¥3.180,00 | +0,66 % | ¥3.162,00 | ¥3.208,00 | ¥3.146,00 | 747,50K |
| 2026-06-29 | ¥3.159,00 | +0,54 % | ¥3.170,00 | ¥3.180,00 | ¥3.119,00 | 983,70K |
| 2026-06-26 | ¥3.142,00 | -1,23 % | ¥3.163,00 | ¥3.193,00 | ¥3.115,00 | 803,80K |
| 2026-06-25 | ¥3.181,00 | +2,35 % | ¥3.174,00 | ¥3.188,00 | ¥3.140,00 | 588,20K |
| 2026-06-24 | ¥3.108,00 | -0,67 % | ¥3.111,00 | ¥3.151,00 | ¥3.085,00 | 707,00K |
| 2026-06-23 | ¥3.129,00 | -2,89 % | ¥3.220,00 | ¥3.223,00 | ¥3.116,00 | 885,30K |
| 2026-06-22 | ¥3.222,00 | +0,53 % | ¥3.195,00 | ¥3.238,00 | ¥3.190,00 | 727,30K |
| 2026-06-19 | ¥3.205,00 | -2,58 % | ¥3.294,00 | ¥3.321,00 | ¥3.191,00 | 1,43M |
| 2026-06-18 | ¥3.290,00 | +4,02 % | ¥3.230,00 | ¥3.350,00 | ¥3.221,00 | 1,30M |
| 2026-06-17 | ¥3.163,00 | -1,03 % | ¥3.197,00 | ¥3.200,00 | ¥3.148,00 | 582,20K |
| 2026-06-16 | ¥3.196,00 | -0,22 % | ¥3.240,00 | ¥3.244,00 | ¥3.168,00 | 871,30K |
| 2026-06-15 | ¥3.203,00 | +4,40 % | ¥3.125,00 | ¥3.214,00 | ¥3.120,00 | 1,21M |
| 2026-06-12 | ¥3.068,00 | +2,28 % | ¥3.036,00 | ¥3.090,00 | ¥3.022,00 | 963,60K |
| 2026-06-11 | ¥2.999,50 | -0,61 % | ¥2.993,00 | ¥3.015,00 | ¥2.964,00 | 858,10K |
| 2026-06-10 | ¥3.018,00 | +1,96 % | ¥2.973,50 | ¥3.028,00 | ¥2.962,50 | 1,18M |
| 2026-06-09 | ¥2.960,00 | +1,34 % | ¥2.970,50 | ¥3.005,00 | ¥2.943,50 | 1,23M |
| 2026-06-08 | ¥2.921,00 | -1,15 % | ¥2.905,00 | ¥2.955,00 | ¥2.883,00 | 1,33M |
| 2026-06-05 | ¥2.955,00 | +0,48 % | ¥2.939,00 | ¥2.955,00 | ¥2.897,00 | 1,02M |
| 2026-06-04 | ¥2.941,00 | -1,70 % | ¥2.992,00 | ¥2.992,00 | ¥2.937,50 | 788,50K |
| 2026-06-03 | ¥2.992,00 | +1,73 % | ¥2.964,50 | ¥3.006,00 | ¥2.951,00 | 1,04M |
| 2026-06-02 | ¥2.941,00 | +0,79 % | ¥2.900,50 | ¥2.951,50 | ¥2.857,00 | 1,22M |
| 2026-06-01 | ¥2.918,00 | -1,17 % | ¥2.946,00 | ¥2.993,50 | ¥2.908,50 | 1,35M |
| 2026-05-29 | ¥2.952,50 | +0,75 % | ¥2.950,00 | ¥3.004,00 | ¥2.930,50 | 1,33M |
| 2026-05-28 | ¥2.930,50 | -1,51 % | ¥2.980,00 | ¥2.984,50 | ¥2.892,50 | 1,57M |
| 2026-05-27 | ¥2.975,50 | -1,99 % | ¥3.030,00 | ¥3.051,00 | ¥2.960,00 | 1,30M |
| 2026-05-26 | ¥3.036,00 | +2,22 % | ¥2.978,50 | ¥3.053,00 | ¥2.962,50 | 1,33M |
| 2026-05-25 | ¥2.970,00 | -0,74 % | ¥3.000,00 | ¥3.044,00 | ¥2.969,50 | 1,42M |