UPR Corporation 7065
TSE · Japan · Non-Energy Minerals
¥953.00-13.00 (-1.35%)
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 | ¥953.00 | -1.35% | ¥970.00 | ¥970.00 | ¥951.00 | 4.50K |
| 2026-10-01 | ¥966.00 | +1.15% | ¥955.00 | ¥982.00 | ¥944.00 | 10.70K |
| 2026-09-30 | ¥955.00 | +0.53% | ¥945.00 | ¥960.00 | ¥940.00 | 5.30K |
| 2026-09-29 | ¥950.00 | +1.06% | ¥939.00 | ¥950.00 | ¥933.00 | 7.20K |
| 2026-09-28 | ¥940.00 | -0.32% | ¥942.00 | ¥945.00 | ¥940.00 | 7.60K |
| 2026-09-25 | ¥943.00 | -0.11% | ¥952.00 | ¥952.00 | ¥943.00 | 3.30K |
| 2026-09-24 | ¥944.00 | -0.21% | ¥943.00 | ¥960.00 | ¥943.00 | 9.80K |
| 2026-09-18 | ¥946.00 | -0.11% | ¥947.00 | ¥950.00 | ¥946.00 | 6.20K |
| 2026-09-17 | ¥947.00 | -0.73% | ¥948.00 | ¥959.00 | ¥947.00 | 7.10K |
| 2026-09-16 | ¥954.00 | 0.00% | ¥962.00 | ¥962.00 | ¥949.00 | 5.00K |
| 2026-09-15 | ¥954.00 | -1.14% | ¥965.00 | ¥965.00 | ¥954.00 | 3.40K |
| 2026-09-14 | ¥965.00 | +1.15% | ¥954.00 | ¥965.00 | ¥945.00 | 4.80K |
| 2026-09-11 | ¥954.00 | -0.93% | ¥952.00 | ¥955.00 | ¥935.00 | 31.60K |
| 2026-09-10 | ¥963.00 | -0.52% | ¥962.00 | ¥963.00 | ¥952.00 | 14.00K |
| 2026-09-09 | ¥968.00 | +0.21% | ¥967.00 | ¥971.00 | ¥962.00 | 2.80K |
| 2026-09-08 | ¥966.00 | +0.31% | ¥963.00 | ¥970.00 | ¥960.00 | 7.70K |
| 2026-09-07 | ¥963.00 | -0.31% | ¥975.00 | ¥982.00 | ¥963.00 | 20.70K |
| 2026-09-04 | ¥966.00 | -1.02% | ¥979.00 | ¥979.00 | ¥966.00 | 10.20K |
| 2026-09-03 | ¥976.00 | -1.01% | ¥981.00 | ¥991.00 | ¥976.00 | 8.30K |
| 2026-09-02 | ¥986.00 | -1.69% | ¥1,003.00 | ¥1,003.00 | ¥986.00 | 5.20K |
| 2026-09-01 | ¥1,003.00 | +0.50% | ¥998.00 | ¥1,005.00 | ¥991.00 | 14.80K |
| 2026-08-31 | ¥998.00 | +1.32% | ¥981.00 | ¥1,001.00 | ¥981.00 | 18.90K |
| 2026-08-28 | ¥985.00 | -1.89% | ¥957.00 | ¥999.00 | ¥950.00 | 51.00K |
| 2026-08-27 | ¥1,004.00 | -0.99% | ¥1,012.00 | ¥1,013.00 | ¥998.00 | 32.40K |
| 2026-08-26 | ¥1,014.00 | -0.29% | ¥1,012.00 | ¥1,022.00 | ¥1,010.00 | 16.30K |
| 2026-08-25 | ¥1,017.00 | -0.20% | ¥1,014.00 | ¥1,023.00 | ¥1,013.00 | 12.10K |
| 2026-08-24 | ¥1,019.00 | +1.70% | ¥1,009.00 | ¥1,021.00 | ¥1,009.00 | 11.40K |
| 2026-08-21 | ¥1,002.00 | -1.18% | ¥1,004.00 | ¥1,023.00 | ¥1,002.00 | 14.70K |
| 2026-08-20 | ¥1,014.00 | +0.60% | ¥1,008.00 | ¥1,020.00 | ¥1,004.00 | 10.30K |
| 2026-08-19 | ¥1,008.00 | -1.95% | ¥1,015.00 | ¥1,022.00 | ¥1,003.00 | 15.60K |
| 2026-08-18 | ¥1,028.00 | +0.19% | ¥1,023.00 | ¥1,030.00 | ¥1,022.00 | 8.80K |
| 2026-08-17 | ¥1,026.00 | -0.77% | ¥1,030.00 | ¥1,043.00 | ¥1,025.00 | 13.00K |
| 2026-08-14 | ¥1,034.00 | +0.68% | ¥1,029.00 | ¥1,048.00 | ¥1,025.00 | 19.50K |
| 2026-08-13 | ¥1,027.00 | +1.18% | ¥1,011.00 | ¥1,027.00 | ¥1,011.00 | 11.00K |
| 2026-08-12 | ¥1,015.00 | +0.69% | ¥1,009.00 | ¥1,017.00 | ¥1,009.00 | 10.10K |
| 2026-08-10 | ¥1,008.00 | +0.20% | ¥1,006.00 | ¥1,014.00 | ¥1,003.00 | 12.80K |
| 2026-08-07 | ¥1,006.00 | +1.31% | ¥990.00 | ¥1,006.00 | ¥990.00 | 15.50K |
| 2026-08-06 | ¥993.00 | +0.91% | ¥982.00 | ¥1,010.00 | ¥982.00 | 18.30K |
| 2026-08-05 | ¥984.00 | -1.60% | ¥997.00 | ¥1,013.00 | ¥980.00 | 27.00K |
| 2026-08-04 | ¥1,000.00 | -0.10% | ¥1,013.00 | ¥1,013.00 | ¥1,000.00 | 6.10K |
| 2026-08-03 | ¥1,001.00 | -0.69% | ¥1,001.00 | ¥1,008.00 | ¥988.00 | 13.90K |
| 2026-07-31 | ¥1,008.00 | +0.60% | ¥1,002.00 | ¥1,020.00 | ¥997.00 | 15.40K |
| 2026-07-30 | ¥1,002.00 | +1.42% | ¥982.00 | ¥1,011.00 | ¥981.00 | 24.80K |
| 2026-07-29 | ¥988.00 | +0.71% | ¥990.00 | ¥990.00 | ¥964.00 | 17.40K |
| 2026-07-28 | ¥981.00 | -3.06% | ¥1,012.00 | ¥1,012.00 | ¥976.00 | 30.40K |
| 2026-07-27 | ¥1,012.00 | +1.30% | ¥1,005.00 | ¥1,013.00 | ¥1,002.00 | 8.20K |
| 2026-07-24 | ¥999.00 | -1.58% | ¥1,023.00 | ¥1,023.00 | ¥993.00 | 22.90K |
| 2026-07-23 | ¥1,015.00 | -2.50% | ¥1,026.00 | ¥1,031.00 | ¥1,011.00 | 20.90K |
| 2026-07-22 | ¥1,041.00 | 0.00% | ¥1,024.00 | ¥1,047.00 | ¥1,024.00 | 13.40K |
| 2026-07-21 | ¥1,041.00 | +3.79% | ¥1,020.00 | ¥1,041.00 | ¥1,016.00 | 6.40K |
| 2026-07-17 | ¥1,003.00 | -6.87% | ¥1,059.00 | ¥1,078.00 | ¥1,003.00 | 49.10K |
| 2026-07-16 | ¥1,077.00 | +1.80% | ¥1,052.00 | ¥1,080.00 | ¥1,052.00 | 40.90K |
| 2026-07-15 | ¥1,058.00 | 0.00% | ¥1,059.00 | ¥1,186.00 | ¥1,040.00 | 217.30K |
| 2026-07-14 | ¥1,058.00 | +0.19% | ¥1,046.00 | ¥1,058.00 | ¥1,036.00 | 16.20K |
| 2026-07-13 | ¥1,056.00 | +3.13% | ¥1,023.00 | ¥1,065.00 | ¥1,023.00 | 13.70K |
| 2026-07-10 | ¥1,024.00 | +1.29% | ¥1,022.00 | ¥1,042.00 | ¥1,020.00 | 9.80K |
| 2026-07-09 | ¥1,011.00 | -1.08% | ¥1,014.00 | ¥1,027.00 | ¥1,010.00 | 5.00K |
| 2026-07-08 | ¥1,022.00 | +0.49% | ¥1,013.00 | ¥1,035.00 | ¥1,011.00 | 8.30K |
| 2026-07-07 | ¥1,017.00 | -0.39% | ¥1,028.00 | ¥1,028.00 | ¥1,011.00 | 4.20K |
| 2026-07-06 | ¥1,021.00 | -4.67% | ¥1,055.00 | ¥1,069.00 | ¥1,010.00 | 30.50K |
| 2026-07-03 | ¥1,071.00 | +6.78% | ¥1,023.00 | ¥1,071.00 | ¥1,013.00 | 34.20K |
| 2026-07-02 | ¥1,003.00 | -0.20% | ¥1,010.00 | ¥1,010.00 | ¥995.00 | 9.60K |
| 2026-07-01 | ¥1,005.00 | -0.20% | ¥1,007.00 | ¥1,033.00 | ¥999.00 | 13.20K |
| 2026-06-30 | ¥1,007.00 | +2.23% | ¥985.00 | ¥1,011.00 | ¥983.00 | 13.20K |
| 2026-06-29 | ¥985.00 | +3.58% | ¥949.00 | ¥998.00 | ¥949.00 | 24.40K |
| 2026-06-26 | ¥951.00 | +0.63% | ¥937.00 | ¥974.00 | ¥937.00 | 15.40K |
| 2026-06-25 | ¥945.00 | +0.11% | ¥954.00 | ¥954.00 | ¥941.00 | 6.20K |
| 2026-06-24 | ¥944.00 | +0.75% | ¥934.00 | ¥947.00 | ¥929.00 | 6.50K |
| 2026-06-23 | ¥937.00 | +0.43% | ¥933.00 | ¥939.00 | ¥933.00 | 1.90K |
| 2026-06-22 | ¥933.00 | 0.00% | ¥951.00 | ¥951.00 | ¥933.00 | 10.20K |
| 2026-06-19 | ¥933.00 | -1.27% | ¥944.00 | ¥944.00 | ¥933.00 | 3.60K |
| 2026-06-18 | ¥945.00 | -1.05% | ¥959.00 | ¥960.00 | ¥932.00 | 5.80K |
| 2026-06-17 | ¥955.00 | +1.27% | ¥943.00 | ¥959.00 | ¥942.00 | 10.70K |
| 2026-06-16 | ¥943.00 | -1.77% | ¥961.00 | ¥961.00 | ¥941.00 | 3.10K |
| 2026-06-15 | ¥960.00 | +1.27% | ¥962.00 | ¥971.00 | ¥954.00 | 3.30K |
| 2026-06-12 | ¥948.00 | +1.17% | ¥945.00 | ¥965.00 | ¥945.00 | 8.40K |
| 2026-06-11 | ¥937.00 | -1.68% | ¥952.00 | ¥952.00 | ¥930.00 | 7.50K |
| 2026-06-10 | ¥953.00 | -1.35% | ¥967.00 | ¥967.00 | ¥953.00 | 5.30K |
| 2026-06-09 | ¥966.00 | +0.94% | ¥959.00 | ¥968.00 | ¥955.00 | 9.40K |
| 2026-06-08 | ¥957.00 | +0.63% | ¥961.00 | ¥970.00 | ¥955.00 | 12.20K |
| 2026-06-05 | ¥951.00 | -0.94% | ¥960.00 | ¥968.00 | ¥935.00 | 17.90K |
| 2026-06-04 | ¥960.00 | +0.73% | ¥953.00 | ¥974.00 | ¥953.00 | 10.50K |
| 2026-06-03 | ¥953.00 | -0.10% | ¥950.00 | ¥954.00 | ¥936.00 | 17.80K |
| 2026-06-02 | ¥954.00 | -2.35% | ¥983.00 | ¥983.00 | ¥944.00 | 12.70K |
| 2026-06-01 | ¥977.00 | -0.61% | ¥985.00 | ¥985.00 | ¥964.00 | 12.80K |
| 2026-05-29 | ¥983.00 | -0.61% | ¥999.00 | ¥1,002.00 | ¥981.00 | 6.90K |
| 2026-05-28 | ¥989.00 | +1.33% | ¥977.00 | ¥989.00 | ¥968.00 | 6.40K |
| 2026-05-27 | ¥976.00 | -0.71% | ¥990.00 | ¥990.00 | ¥970.00 | 6.70K |
| 2026-05-26 | ¥983.00 | -0.10% | ¥984.00 | ¥984.00 | ¥966.00 | 11.40K |
| 2026-05-25 | ¥984.00 | -1.20% | ¥1,009.00 | ¥1,009.00 | ¥966.00 | 24.80K |