4208.T - UBE Corporation

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20232,233.002,237.002,209.002,209.002,209.00374,900
May 25, 20232,222.002,239.002,218.002,233.002,233.00312,000
May 24, 20232,234.002,242.002,220.002,237.002,237.00471,800
May 23, 20232,270.002,272.002,233.002,248.002,248.00647,200
May 22, 20232,262.002,277.002,255.002,268.002,268.00552,500
May 19, 20232,246.002,259.002,238.002,256.002,256.00636,300
May 18, 20232,240.002,244.002,223.002,240.002,240.00511,800
May 17, 20232,240.002,240.002,207.002,228.002,228.00543,700
May 16, 20232,237.002,248.002,211.002,247.002,247.00699,300
May 15, 20232,198.002,241.002,191.002,239.002,239.001,480,200
May 12, 20232,162.002,163.002,136.002,141.002,141.00582,100
May 11, 20232,170.002,175.002,155.002,161.002,161.00431,400
May 10, 20232,170.002,188.002,166.002,179.002,179.00331,800
May 09, 20232,170.002,183.002,157.002,175.002,175.00365,000
May 08, 20232,198.002,198.002,162.002,168.002,168.00425,500
May 02, 20232,182.002,186.002,151.002,172.002,172.00405,300
May 01, 20232,165.002,182.002,161.002,182.002,182.00453,500
Apr 28, 20232,154.002,161.002,139.002,152.002,152.00316,400
Apr 27, 20232,118.002,140.002,114.002,138.002,138.00415,400
Apr 26, 20232,132.002,141.002,108.002,124.002,124.00455,500
Apr 25, 20232,155.002,162.002,135.002,138.002,138.00324,700
Apr 24, 20232,150.002,153.002,129.002,142.002,142.00241,500
Apr 21, 20232,140.002,154.002,136.002,144.002,144.00334,400
Apr 20, 20232,142.002,150.002,133.002,150.002,150.00251,200
Apr 19, 20232,150.002,150.002,125.002,146.002,146.00355,300
Apr 18, 20232,160.002,161.002,145.002,151.002,151.00364,100
Apr 17, 20232,130.002,156.002,126.002,154.002,154.00386,700
Apr 14, 20232,145.002,145.002,120.002,123.002,123.00349,100
Apr 13, 20232,132.002,143.002,124.002,130.002,130.00384,400
Apr 12, 20232,145.002,153.002,128.002,138.002,138.00465,200
Apr 11, 20232,144.002,147.002,123.002,139.002,139.00412,800
Apr 10, 20232,134.002,139.002,119.002,139.002,139.00637,400
Apr 07, 20232,070.002,093.002,068.002,088.002,088.00299,100
Apr 06, 20232,067.002,079.002,058.002,072.002,072.00462,400
Apr 05, 20232,127.002,132.002,076.002,083.002,083.00587,700
Apr 04, 20232,145.002,145.002,120.002,137.002,137.00732,300
Apr 03, 20232,105.002,149.002,103.002,140.002,140.001,440,300
Mar 31, 20232,041.002,074.002,039.002,055.002,055.00750,700
Mar 30, 20232,024.002,032.002,005.002,027.002,027.00680,900
Mar 30, 202345 Dividend
Mar 29, 20232,051.002,072.002,050.002,069.002,024.00884,800
Mar 28, 20232,024.002,027.002,009.002,020.001,976.07325,000
Mar 27, 20232,014.002,022.001,998.002,015.001,971.17341,400
Mar 24, 20231,999.002,001.001,985.001,997.001,953.57260,300
Mar 23, 20231,975.002,007.001,972.002,004.001,960.41300,000
Mar 22, 20231,995.001,996.001,971.001,985.001,941.83389,100
Mar 20, 20231,964.001,988.001,960.001,967.001,924.22325,000
Mar 17, 20231,989.001,989.001,958.001,977.001,934.00555,900
Mar 16, 20231,955.001,976.001,943.001,970.001,927.15699,500
Mar 15, 20232,005.002,012.001,988.002,001.001,957.48507,100
Mar 14, 20232,013.002,020.001,956.001,980.001,936.94769,200
Mar 13, 20232,075.002,081.002,033.002,040.001,995.63484,600
Mar 10, 20232,084.002,102.002,080.002,094.002,048.46483,700
Mar 09, 20232,099.002,104.002,095.002,100.002,054.33369,100
Mar 08, 20232,095.002,098.002,082.002,093.002,047.48343,000
Mar 07, 20232,088.002,100.002,086.002,097.002,051.39345,300
Mar 06, 20232,090.002,095.002,085.002,090.002,044.54332,900
Mar 03, 20232,074.002,099.002,074.002,085.002,039.65563,100
Mar 02, 20232,070.002,081.002,064.002,066.002,021.07329,600
Mar 01, 20232,037.002,064.002,033.002,057.002,012.26545,800
Feb 28, 20232,080.002,081.002,042.002,042.001,997.59355,900
Feb 27, 20232,061.002,073.002,056.002,071.002,025.96321,300
Feb 24, 20232,045.002,059.002,039.002,050.002,005.41224,900
Feb 22, 20232,058.002,064.002,034.002,037.001,992.70424,800
Feb 21, 20232,060.002,078.002,052.002,069.002,024.00477,500
Feb 20, 20232,050.002,069.002,044.002,069.002,024.00473,600
Feb 17, 20232,029.002,049.002,026.002,049.002,004.44334,900
Feb 16, 20232,035.002,042.002,024.002,031.001,986.83402,300
Feb 15, 20231,999.002,029.001,995.002,027.001,982.91516,700
Feb 14, 20232,002.002,005.001,988.001,994.001,950.63240,800
Feb 13, 20231,995.001,998.001,980.001,990.001,946.72182,300
Feb 10, 20231,981.002,002.001,975.001,991.001,947.70347,400
Feb 09, 20231,960.001,985.001,960.001,981.001,937.91369,000
Feb 08, 20231,985.001,995.001,961.001,965.001,922.26474,400
Feb 07, 20231,965.001,994.001,965.001,982.001,938.89695,100
Feb 06, 20231,907.001,965.001,907.001,965.001,922.261,222,400
Feb 03, 20231,968.001,979.001,960.001,971.001,928.13493,400
Feb 02, 20232,017.002,018.001,983.001,989.001,945.74531,100
Feb 01, 20232,048.002,050.002,022.002,026.001,981.94335,800
Jan 31, 20232,019.002,040.002,018.002,033.001,988.78461,800
Jan 30, 20232,016.002,021.002,008.002,011.001,967.26278,000
Jan 27, 20232,008.002,023.002,003.002,022.001,978.02379,200
Jan 26, 20231,991.002,007.001,991.002,004.001,960.41373,400
Jan 25, 20231,982.001,990.001,977.001,988.001,944.76198,200
Jan 24, 20231,975.001,988.001,972.001,982.001,938.89293,800
Jan 23, 20231,973.001,974.001,959.001,965.001,922.26294,000
Jan 20, 20231,942.001,958.001,937.001,956.001,913.46232,100
Jan 19, 20231,943.001,955.001,940.001,940.001,897.81234,800
Jan 18, 20231,948.001,965.001,931.001,953.001,910.52397,800
Jan 17, 20231,916.001,939.001,916.001,936.001,893.89331,100
Jan 16, 20231,918.001,920.001,906.001,914.001,872.37543,500
Jan 13, 20231,929.001,938.001,924.001,929.001,887.05336,900
Jan 12, 20231,933.001,938.001,929.001,938.001,895.85249,800
Jan 11, 20231,934.001,938.001,930.001,932.001,889.98237,700
Jan 10, 20231,936.001,942.001,921.001,928.001,886.07441,600
Jan 06, 20231,930.001,940.001,928.001,931.001,889.00316,600
Jan 05, 20231,920.001,936.001,916.001,932.001,889.98413,300
Jan 04, 20231,931.001,933.001,915.001,919.001,877.26500,100
Dec 30, 20221,941.001,952.001,936.001,938.001,895.85392,900
Dec 29, 20221,945.001,950.001,934.001,948.001,905.63314,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...