UEKI CORPORATION 1867
TSE · Japan · Industrial Services
¥2,696.00-20.00 (-0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,696.00 | -0.74% | ¥2,708.00 | ¥2,750.00 | ¥2,686.00 | 5.40K |
| 2026-10-01 | ¥2,716.00 | +0.41% | ¥2,718.00 | ¥2,750.00 | ¥2,715.00 | 6.10K |
| 2026-09-30 | ¥2,705.00 | -0.88% | ¥2,707.00 | ¥2,716.00 | ¥2,705.00 | 3.40K |
| 2026-09-29 | ¥2,729.00 | +0.89% | ¥2,696.00 | ¥2,739.00 | ¥2,690.00 | 8.00K |
| 2026-09-28 | ¥2,705.00 | -0.99% | ¥2,732.00 | ¥2,747.00 | ¥2,693.00 | 29.50K |
| 2026-09-25 | ¥2,732.00 | +1.04% | ¥2,704.00 | ¥2,732.00 | ¥2,704.00 | 5.60K |
| 2026-09-24 | ¥2,704.00 | -0.92% | ¥2,725.00 | ¥2,730.00 | ¥2,663.00 | 8.70K |
| 2026-09-18 | ¥2,729.00 | -0.47% | ¥2,740.00 | ¥2,740.00 | ¥2,729.00 | 1.40K |
| 2026-09-17 | ¥2,742.00 | +0.11% | ¥2,741.00 | ¥2,748.00 | ¥2,721.00 | 2.20K |
| 2026-09-16 | ¥2,739.00 | -0.33% | ¥2,748.00 | ¥2,749.00 | ¥2,716.00 | 3.90K |
| 2026-09-15 | ¥2,748.00 | +1.07% | ¥2,735.00 | ¥2,754.00 | ¥2,707.00 | 8.30K |
| 2026-09-14 | ¥2,719.00 | +1.64% | ¥2,691.00 | ¥2,759.00 | ¥2,675.00 | 13.20K |
| 2026-09-11 | ¥2,675.00 | -1.07% | ¥2,700.00 | ¥2,700.00 | ¥2,670.00 | 4.10K |
| 2026-09-10 | ¥2,704.00 | -0.07% | ¥2,706.00 | ¥2,708.00 | ¥2,651.00 | 6.90K |
| 2026-09-09 | ¥2,706.00 | -0.62% | ¥2,728.00 | ¥2,728.00 | ¥2,691.00 | 1.70K |
| 2026-09-08 | ¥2,723.00 | -0.29% | ¥2,731.00 | ¥2,731.00 | ¥2,700.00 | 1.10K |
| 2026-09-07 | ¥2,731.00 | +0.33% | ¥2,709.00 | ¥2,731.00 | ¥2,702.00 | 1.40K |
| 2026-09-04 | ¥2,722.00 | +1.04% | ¥2,687.00 | ¥2,734.00 | ¥2,670.00 | 5.20K |
| 2026-09-03 | ¥2,694.00 | +0.07% | ¥2,693.00 | ¥2,743.00 | ¥2,693.00 | 1.00K |
| 2026-09-02 | ¥2,692.00 | -1.28% | ¥2,727.00 | ¥2,737.00 | ¥2,679.00 | 8.10K |
| 2026-09-01 | ¥2,727.00 | -0.55% | ¥2,716.00 | ¥2,774.00 | ¥2,711.00 | 5.90K |
| 2026-08-31 | ¥2,742.00 | +0.29% | ¥2,734.00 | ¥2,745.00 | ¥2,699.00 | 3.60K |
| 2026-08-28 | ¥2,734.00 | -1.34% | ¥2,775.00 | ¥2,790.00 | ¥2,708.00 | 6.40K |
| 2026-08-27 | ¥2,771.00 | +2.90% | ¥2,699.00 | ¥2,771.00 | ¥2,698.00 | 11.10K |
| 2026-08-26 | ¥2,693.00 | -0.37% | ¥2,702.00 | ¥2,709.00 | ¥2,673.00 | 9.00K |
| 2026-08-25 | ¥2,703.00 | +0.11% | ¥2,699.00 | ¥2,733.00 | ¥2,679.00 | 10.00K |
| 2026-08-24 | ¥2,700.00 | +0.78% | ¥2,692.00 | ¥2,701.00 | ¥2,679.00 | 2.40K |
| 2026-08-21 | ¥2,679.00 | -2.26% | ¥2,729.00 | ¥2,729.00 | ¥2,675.00 | 7.50K |
| 2026-08-20 | ¥2,741.00 | +2.62% | ¥2,671.00 | ¥2,746.00 | ¥2,659.00 | 3.50K |
| 2026-08-19 | ¥2,671.00 | -1.07% | ¥2,678.00 | ¥2,678.00 | ¥2,630.00 | 9.20K |
| 2026-08-18 | ¥2,700.00 | -0.04% | ¥2,700.00 | ¥2,735.00 | ¥2,680.00 | 4.60K |
| 2026-08-17 | ¥2,701.00 | +0.15% | ¥2,707.00 | ¥2,734.00 | ¥2,691.00 | 9.00K |
| 2026-08-14 | ¥2,697.00 | +0.07% | ¥2,679.00 | ¥2,720.00 | ¥2,677.00 | 6.50K |
| 2026-08-13 | ¥2,695.00 | +0.90% | ¥2,675.00 | ¥2,700.00 | ¥2,670.00 | 6.10K |
| 2026-08-12 | ¥2,671.00 | -0.15% | ¥2,677.00 | ¥2,735.00 | ¥2,671.00 | 11.90K |
| 2026-08-10 | ¥2,675.00 | -3.71% | ¥2,779.00 | ¥2,900.00 | ¥2,670.00 | 22.10K |
| 2026-08-07 | ¥2,778.00 | -2.94% | ¥2,840.00 | ¥2,841.00 | ¥2,767.00 | 11.50K |
| 2026-08-06 | ¥2,862.00 | -0.10% | ¥2,858.00 | ¥2,919.00 | ¥2,800.00 | 10.30K |
| 2026-08-05 | ¥2,865.00 | +1.34% | ¥2,820.00 | ¥2,882.00 | ¥2,810.00 | 7.70K |
| 2026-08-04 | ¥2,827.00 | +1.00% | ¥2,800.00 | ¥2,935.00 | ¥2,800.00 | 11.00K |
| 2026-08-03 | ¥2,799.00 | +2.87% | ¥2,704.00 | ¥2,799.00 | ¥2,647.00 | 11.90K |
| 2026-07-31 | ¥2,721.00 | +1.19% | ¥2,722.00 | ¥2,744.00 | ¥2,681.00 | 3.20K |
| 2026-07-30 | ¥2,689.00 | -1.75% | ¥2,745.00 | ¥2,745.00 | ¥2,689.00 | 1.40K |
| 2026-07-29 | ¥2,737.00 | -1.58% | ¥2,788.00 | ¥2,788.00 | ¥2,651.00 | 5.90K |
| 2026-07-28 | ¥2,781.00 | -0.47% | ¥2,794.00 | ¥2,809.00 | ¥2,755.00 | 7.30K |
| 2026-07-27 | ¥2,794.00 | +1.27% | ¥2,760.00 | ¥2,811.00 | ¥2,760.00 | 7.50K |
| 2026-07-24 | ¥2,759.00 | -0.50% | ¥2,787.00 | ¥2,787.00 | ¥2,759.00 | 3.60K |
| 2026-07-23 | ¥2,773.00 | +0.29% | ¥2,815.00 | ¥2,836.00 | ¥2,750.00 | 17.80K |
| 2026-07-22 | ¥2,765.00 | +1.28% | ¥2,733.00 | ¥2,849.00 | ¥2,733.00 | 15.00K |
| 2026-07-21 | ¥2,730.00 | +3.14% | ¥2,669.00 | ¥2,738.00 | ¥2,639.00 | 11.10K |
| 2026-07-17 | ¥2,647.00 | -0.79% | ¥2,668.00 | ¥2,686.00 | ¥2,590.00 | 11.00K |
| 2026-07-16 | ¥2,668.00 | +0.34% | ¥2,649.00 | ¥2,670.00 | ¥2,626.00 | 5.30K |
| 2026-07-15 | ¥2,659.00 | +1.14% | ¥2,655.00 | ¥2,660.00 | ¥2,609.00 | 9.00K |
| 2026-07-14 | ¥2,629.00 | +2.02% | ¥2,607.00 | ¥2,654.00 | ¥2,588.00 | 7.50K |
| 2026-07-13 | ¥2,577.00 | -1.79% | ¥2,626.00 | ¥2,652.00 | ¥2,575.00 | 14.00K |
| 2026-07-10 | ¥2,624.00 | -0.76% | ¥2,644.00 | ¥2,659.00 | ¥2,599.00 | 10.00K |
| 2026-07-09 | ¥2,644.00 | +3.12% | ¥2,590.00 | ¥2,644.00 | ¥2,573.00 | 4.80K |
| 2026-07-08 | ¥2,564.00 | -2.88% | ¥2,655.00 | ¥2,655.00 | ¥2,558.00 | 10.80K |
| 2026-07-07 | ¥2,640.00 | +0.08% | ¥2,652.00 | ¥2,670.00 | ¥2,575.00 | 5.50K |
| 2026-07-06 | ¥2,638.00 | +2.05% | ¥2,629.00 | ¥2,700.00 | ¥2,579.00 | 17.60K |
| 2026-07-03 | ¥2,585.00 | +2.13% | ¥2,550.00 | ¥2,600.00 | ¥2,550.00 | 6.10K |
| 2026-07-02 | ¥2,531.00 | +2.47% | ¥2,500.00 | ¥2,593.00 | ¥2,500.00 | 19.80K |
| 2026-07-01 | ¥2,470.00 | +1.40% | ¥2,438.00 | ¥2,476.00 | ¥2,430.00 | 13.20K |
| 2026-06-30 | ¥2,436.00 | +1.08% | ¥2,454.00 | ¥2,454.00 | ¥2,433.00 | 1.80K |
| 2026-06-29 | ¥2,410.00 | +1.26% | ¥2,428.00 | ¥2,472.00 | ¥2,380.00 | 3.00K |
| 2026-06-26 | ¥2,380.00 | +0.04% | ¥2,380.00 | ¥2,451.00 | ¥2,380.00 | 5.60K |
| 2026-06-25 | ¥2,379.00 | -1.41% | ¥2,430.00 | ¥2,430.00 | ¥2,379.00 | 8.30K |
| 2026-06-24 | ¥2,413.00 | +1.22% | ¥2,358.00 | ¥2,416.00 | ¥2,358.00 | 1.80K |
| 2026-06-23 | ¥2,384.00 | -0.83% | ¥2,410.00 | ¥2,454.00 | ¥2,362.00 | 8.40K |
| 2026-06-22 | ¥2,404.00 | -2.20% | ¥2,458.00 | ¥2,500.00 | ¥2,403.00 | 8.60K |
| 2026-06-19 | ¥2,458.00 | -1.09% | ¥2,500.00 | ¥2,525.00 | ¥2,455.00 | 5.80K |
| 2026-06-18 | ¥2,485.00 | +1.59% | ¥2,471.00 | ¥2,485.00 | ¥2,460.00 | 2.10K |
| 2026-06-17 | ¥2,446.00 | -0.57% | ¥2,450.00 | ¥2,471.00 | ¥2,444.00 | 9.90K |
| 2026-06-16 | ¥2,460.00 | -1.60% | ¥2,518.00 | ¥2,518.00 | ¥2,458.00 | 27.20K |
| 2026-06-15 | ¥2,500.00 | +3.73% | ¥2,432.00 | ¥2,500.00 | ¥2,432.00 | 11.40K |
| 2026-06-12 | ¥2,410.00 | +0.79% | ¥2,441.00 | ¥2,460.00 | ¥2,388.00 | 5.90K |
| 2026-06-11 | ¥2,391.00 | -1.32% | ¥2,423.00 | ¥2,423.00 | ¥2,351.00 | 6.60K |
| 2026-06-10 | ¥2,423.00 | +0.33% | ¥2,415.00 | ¥2,448.00 | ¥2,392.00 | 12.40K |
| 2026-06-09 | ¥2,415.00 | +1.34% | ¥2,398.00 | ¥2,449.00 | ¥2,379.00 | 5.60K |
| 2026-06-08 | ¥2,383.00 | +0.42% | ¥2,331.00 | ¥2,386.00 | ¥2,323.00 | 8.00K |
| 2026-06-05 | ¥2,373.00 | +3.13% | ¥2,284.00 | ¥2,397.00 | ¥2,284.00 | 8.40K |
| 2026-06-04 | ¥2,301.00 | +0.79% | ¥2,314.00 | ¥2,339.00 | ¥2,259.00 | 8.30K |
| 2026-06-03 | ¥2,283.00 | +0.62% | ¥2,282.00 | ¥2,323.00 | ¥2,263.00 | 9.30K |
| 2026-06-02 | ¥2,269.00 | -0.26% | ¥2,251.00 | ¥2,279.00 | ¥2,200.00 | 11.10K |
| 2026-06-01 | ¥2,275.00 | -3.19% | ¥2,353.00 | ¥2,365.00 | ¥2,251.00 | 14.30K |
| 2026-05-29 | ¥2,350.00 | -0.04% | ¥2,343.00 | ¥2,379.00 | ¥2,343.00 | 4.90K |
| 2026-05-28 | ¥2,351.00 | +0.64% | ¥2,350.00 | ¥2,420.00 | ¥2,342.00 | 6.00K |
| 2026-05-27 | ¥2,336.00 | -2.99% | ¥2,430.00 | ¥2,430.00 | ¥2,336.00 | 9.10K |
| 2026-05-26 | ¥2,408.00 | +3.35% | ¥2,330.00 | ¥2,421.00 | ¥2,330.00 | 7.20K |
| 2026-05-25 | ¥2,330.00 | -0.43% | ¥2,341.00 | ¥2,364.00 | ¥2,315.00 | 8.20K |