UBE Corporation 4208
TSE · Japan · Process Industries
¥3,354.00-31.00 (-0.92%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,353.00 | -0.95% | ¥3,349.00 | ¥3,359.00 | ¥3,341.00 | 58.00K |
| 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 |