Advertisement
Advertisement
U.S. Markets open in 6 hrs 37 mins
S&P Futures
4,019.25 +12.00 (+0.30%) Dow Futures
32,749.00 +118.00 (+0.36%) Nasdaq Futures
12,822.00 +33.50 (+0.26%) Russell 2000 Futures
1,775.80 +8.50 (+0.48%) Crude Oil
72.91 +0.10 (+0.14%) Gold
1,955.10 +1.30 (+0.07%)
UBE Corporation (4208.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 2,024.00 | 2,027.00 | 2,009.00 | 2,020.00 | 2,020.00 | 325,000 |
| Mar 27, 2023 | 2,014.00 | 2,022.00 | 1,998.00 | 2,015.00 | 2,015.00 | 341,400 |
| Mar 24, 2023 | 1,999.00 | 2,001.00 | 1,985.00 | 1,997.00 | 1,997.00 | 260,300 |
| Mar 23, 2023 | 1,975.00 | 2,007.00 | 1,972.00 | 2,004.00 | 2,004.00 | 300,000 |
| Mar 22, 2023 | 1,995.00 | 1,996.00 | 1,971.00 | 1,985.00 | 1,985.00 | 389,100 |
| Mar 20, 2023 | 1,964.00 | 1,988.00 | 1,960.00 | 1,967.00 | 1,967.00 | 325,000 |
| Mar 17, 2023 | 1,989.00 | 1,989.00 | 1,958.00 | 1,977.00 | 1,977.00 | 555,900 |
| Mar 16, 2023 | 1,955.00 | 1,976.00 | 1,943.00 | 1,970.00 | 1,970.00 | 699,500 |
| Mar 15, 2023 | 2,005.00 | 2,012.00 | 1,988.00 | 2,001.00 | 2,001.00 | 507,100 |
| Mar 14, 2023 | 2,013.00 | 2,020.00 | 1,956.00 | 1,980.00 | 1,980.00 | 769,200 |
| Mar 13, 2023 | 2,075.00 | 2,081.00 | 2,033.00 | 2,040.00 | 2,040.00 | 484,600 |
| Mar 10, 2023 | 2,084.00 | 2,102.00 | 2,080.00 | 2,094.00 | 2,094.00 | 483,700 |
| Mar 09, 2023 | 2,099.00 | 2,104.00 | 2,095.00 | 2,100.00 | 2,100.00 | 369,100 |
| Mar 08, 2023 | 2,095.00 | 2,098.00 | 2,082.00 | 2,093.00 | 2,093.00 | 343,000 |
| Mar 07, 2023 | 2,088.00 | 2,100.00 | 2,086.00 | 2,097.00 | 2,097.00 | 345,300 |
| Mar 06, 2023 | 2,090.00 | 2,095.00 | 2,085.00 | 2,090.00 | 2,090.00 | 332,900 |
| Mar 03, 2023 | 2,074.00 | 2,099.00 | 2,074.00 | 2,085.00 | 2,085.00 | 563,100 |
| Mar 02, 2023 | 2,070.00 | 2,081.00 | 2,064.00 | 2,066.00 | 2,066.00 | 329,600 |
| Mar 01, 2023 | 2,037.00 | 2,064.00 | 2,033.00 | 2,057.00 | 2,057.00 | 545,800 |
| Feb 28, 2023 | 2,080.00 | 2,081.00 | 2,042.00 | 2,042.00 | 2,042.00 | 355,900 |
| Feb 27, 2023 | 2,061.00 | 2,073.00 | 2,056.00 | 2,071.00 | 2,071.00 | 321,300 |
| Feb 24, 2023 | 2,045.00 | 2,059.00 | 2,039.00 | 2,050.00 | 2,050.00 | 224,900 |
| Feb 22, 2023 | 2,058.00 | 2,064.00 | 2,034.00 | 2,037.00 | 2,037.00 | 424,800 |
| Feb 21, 2023 | 2,060.00 | 2,078.00 | 2,052.00 | 2,069.00 | 2,069.00 | 477,500 |
| Feb 20, 2023 | 2,050.00 | 2,069.00 | 2,044.00 | 2,069.00 | 2,069.00 | 473,600 |
| Feb 17, 2023 | 2,029.00 | 2,049.00 | 2,026.00 | 2,049.00 | 2,049.00 | 334,900 |
| Feb 16, 2023 | 2,035.00 | 2,042.00 | 2,024.00 | 2,031.00 | 2,031.00 | 402,300 |
| Feb 15, 2023 | 1,999.00 | 2,029.00 | 1,995.00 | 2,027.00 | 2,027.00 | 516,700 |
| Feb 14, 2023 | 2,002.00 | 2,005.00 | 1,988.00 | 1,994.00 | 1,994.00 | 240,800 |
| Feb 13, 2023 | 1,995.00 | 1,998.00 | 1,980.00 | 1,990.00 | 1,990.00 | 182,300 |
| Feb 10, 2023 | 1,981.00 | 2,002.00 | 1,975.00 | 1,991.00 | 1,991.00 | 347,400 |
| Feb 09, 2023 | 1,960.00 | 1,985.00 | 1,960.00 | 1,981.00 | 1,981.00 | 369,000 |
| Feb 08, 2023 | 1,985.00 | 1,995.00 | 1,961.00 | 1,965.00 | 1,965.00 | 474,400 |
| Feb 07, 2023 | 1,965.00 | 1,994.00 | 1,965.00 | 1,982.00 | 1,982.00 | 695,100 |
| Feb 06, 2023 | 1,907.00 | 1,965.00 | 1,907.00 | 1,965.00 | 1,965.00 | 1,222,400 |
| Feb 03, 2023 | 1,968.00 | 1,979.00 | 1,960.00 | 1,971.00 | 1,971.00 | 493,400 |
| Feb 02, 2023 | 2,017.00 | 2,018.00 | 1,983.00 | 1,989.00 | 1,989.00 | 531,100 |
| Feb 01, 2023 | 2,048.00 | 2,050.00 | 2,022.00 | 2,026.00 | 2,026.00 | 335,800 |
| Jan 31, 2023 | 2,019.00 | 2,040.00 | 2,018.00 | 2,033.00 | 2,033.00 | 461,800 |
| Jan 30, 2023 | 2,016.00 | 2,021.00 | 2,008.00 | 2,011.00 | 2,011.00 | 278,000 |
| Jan 27, 2023 | 2,008.00 | 2,023.00 | 2,003.00 | 2,022.00 | 2,022.00 | 379,200 |
| Jan 26, 2023 | 1,991.00 | 2,007.00 | 1,991.00 | 2,004.00 | 2,004.00 | 373,400 |
| Jan 25, 2023 | 1,982.00 | 1,990.00 | 1,977.00 | 1,988.00 | 1,988.00 | 198,200 |
| Jan 24, 2023 | 1,975.00 | 1,988.00 | 1,972.00 | 1,982.00 | 1,982.00 | 293,800 |
| Jan 23, 2023 | 1,973.00 | 1,974.00 | 1,959.00 | 1,965.00 | 1,965.00 | 294,000 |
| Jan 20, 2023 | 1,942.00 | 1,958.00 | 1,937.00 | 1,956.00 | 1,956.00 | 232,100 |
| Jan 19, 2023 | 1,943.00 | 1,955.00 | 1,940.00 | 1,940.00 | 1,940.00 | 234,800 |
| Jan 18, 2023 | 1,948.00 | 1,965.00 | 1,931.00 | 1,953.00 | 1,953.00 | 397,800 |
| Jan 17, 2023 | 1,916.00 | 1,939.00 | 1,916.00 | 1,936.00 | 1,936.00 | 331,100 |
| Jan 16, 2023 | 1,918.00 | 1,920.00 | 1,906.00 | 1,914.00 | 1,914.00 | 543,500 |
| Jan 13, 2023 | 1,929.00 | 1,938.00 | 1,924.00 | 1,929.00 | 1,929.00 | 336,900 |
| Jan 12, 2023 | 1,933.00 | 1,938.00 | 1,929.00 | 1,938.00 | 1,938.00 | 249,800 |
| Jan 11, 2023 | 1,934.00 | 1,938.00 | 1,930.00 | 1,932.00 | 1,932.00 | 237,700 |
| Jan 10, 2023 | 1,936.00 | 1,942.00 | 1,921.00 | 1,928.00 | 1,928.00 | 441,600 |
| Jan 06, 2023 | 1,930.00 | 1,940.00 | 1,928.00 | 1,931.00 | 1,931.00 | 316,600 |
| Jan 05, 2023 | 1,920.00 | 1,936.00 | 1,916.00 | 1,932.00 | 1,932.00 | 413,300 |
| Jan 04, 2023 | 1,931.00 | 1,933.00 | 1,915.00 | 1,919.00 | 1,919.00 | 500,100 |
| Dec 30, 2022 | 1,941.00 | 1,952.00 | 1,936.00 | 1,938.00 | 1,938.00 | 392,900 |
| Dec 29, 2022 | 1,945.00 | 1,950.00 | 1,934.00 | 1,948.00 | 1,948.00 | 314,300 |
| Dec 28, 2022 | 1,949.00 | 1,958.00 | 1,947.00 | 1,957.00 | 1,957.00 | 321,400 |
| Dec 27, 2022 | 1,970.00 | 1,971.00 | 1,950.00 | 1,950.00 | 1,950.00 | 226,200 |
| Dec 26, 2022 | 1,960.00 | 1,965.00 | 1,950.00 | 1,957.00 | 1,957.00 | 279,400 |
| Dec 23, 2022 | 1,944.00 | 1,959.00 | 1,942.00 | 1,957.00 | 1,957.00 | 307,100 |
| Dec 22, 2022 | 1,946.00 | 1,952.00 | 1,940.00 | 1,949.00 | 1,949.00 | 372,100 |
| Dec 21, 2022 | 1,946.00 | 1,951.00 | 1,926.00 | 1,926.00 | 1,926.00 | 522,500 |
| Dec 20, 2022 | 1,975.00 | 1,978.00 | 1,930.00 | 1,946.00 | 1,946.00 | 655,500 |
| Dec 19, 2022 | 1,950.00 | 1,968.00 | 1,946.00 | 1,963.00 | 1,963.00 | 484,100 |
| Dec 16, 2022 | 1,965.00 | 1,967.00 | 1,950.00 | 1,954.00 | 1,954.00 | 444,700 |
| Dec 15, 2022 | 1,968.00 | 1,983.00 | 1,966.00 | 1,978.00 | 1,978.00 | 272,600 |
| Dec 14, 2022 | 1,950.00 | 1,971.00 | 1,946.00 | 1,968.00 | 1,968.00 | 383,100 |
| Dec 13, 2022 | 1,962.00 | 1,966.00 | 1,947.00 | 1,948.00 | 1,948.00 | 452,400 |
| Dec 12, 2022 | 1,957.00 | 1,963.00 | 1,944.00 | 1,950.00 | 1,950.00 | 471,200 |
| Dec 09, 2022 | 1,948.00 | 1,972.00 | 1,948.00 | 1,965.00 | 1,965.00 | 327,000 |
| Dec 08, 2022 | 1,967.00 | 1,967.00 | 1,944.00 | 1,960.00 | 1,960.00 | 449,000 |
| Dec 07, 2022 | 1,964.00 | 1,981.00 | 1,961.00 | 1,969.00 | 1,969.00 | 410,500 |
| Dec 06, 2022 | 1,969.00 | 1,971.00 | 1,954.00 | 1,967.00 | 1,967.00 | 341,800 |
| Dec 05, 2022 | 1,970.00 | 1,976.00 | 1,956.00 | 1,968.00 | 1,968.00 | 383,400 |
| Dec 02, 2022 | 1,982.00 | 1,988.00 | 1,950.00 | 1,966.00 | 1,966.00 | 421,600 |
| Dec 01, 2022 | 1,999.00 | 2,002.00 | 1,990.00 | 1,995.00 | 1,995.00 | 332,500 |
| Nov 30, 2022 | 2,005.00 | 2,014.00 | 1,998.00 | 1,999.00 | 1,999.00 | 824,400 |
| Nov 29, 2022 | 2,000.00 | 2,006.00 | 1,984.00 | 2,000.00 | 2,000.00 | 349,000 |
| Nov 28, 2022 | 2,041.00 | 2,042.00 | 1,998.00 | 2,010.00 | 2,010.00 | 488,800 |
| Nov 25, 2022 | 2,031.00 | 2,040.00 | 2,020.00 | 2,039.00 | 2,039.00 | 387,100 |
| Nov 24, 2022 | 2,026.00 | 2,034.00 | 2,017.00 | 2,024.00 | 2,024.00 | 330,600 |
| Nov 22, 2022 | 2,009.00 | 2,024.00 | 2,006.00 | 2,016.00 | 2,016.00 | 564,000 |
| Nov 21, 2022 | 1,990.00 | 2,007.00 | 1,981.00 | 2,007.00 | 2,007.00 | 522,100 |
| Nov 18, 2022 | 1,987.00 | 2,002.00 | 1,978.00 | 1,979.00 | 1,979.00 | 342,800 |
| Nov 17, 2022 | 1,964.00 | 1,982.00 | 1,961.00 | 1,982.00 | 1,982.00 | 288,600 |
| Nov 16, 2022 | 1,958.00 | 1,966.00 | 1,940.00 | 1,964.00 | 1,964.00 | 286,500 |
| Nov 15, 2022 | 1,937.00 | 1,972.00 | 1,934.00 | 1,966.00 | 1,966.00 | 614,100 |
| Nov 14, 2022 | 1,943.00 | 1,953.00 | 1,930.00 | 1,936.00 | 1,936.00 | 472,400 |
| Nov 11, 2022 | 1,958.00 | 1,961.00 | 1,931.00 | 1,942.00 | 1,942.00 | 526,100 |
| Nov 10, 2022 | 1,932.00 | 1,947.00 | 1,931.00 | 1,938.00 | 1,938.00 | 384,100 |
| Nov 09, 2022 | 1,942.00 | 1,948.00 | 1,932.00 | 1,948.00 | 1,948.00 | 326,000 |
| Nov 08, 2022 | 1,922.00 | 1,940.00 | 1,911.00 | 1,938.00 | 1,938.00 | 421,800 |
| Nov 07, 2022 | 1,930.00 | 1,931.00 | 1,898.00 | 1,908.00 | 1,908.00 | 724,800 |
| Nov 04, 2022 | 1,923.00 | 1,928.00 | 1,907.00 | 1,919.00 | 1,919.00 | 582,300 |
| Nov 02, 2022 | 1,933.00 | 1,941.00 | 1,924.00 | 1,928.00 | 1,928.00 | 475,300 |
| Nov 01, 2022 | 1,930.00 | 1,938.00 | 1,918.00 | 1,927.00 | 1,927.00 | 443,600 |
| Oct 31, 2022 | 1,915.00 | 1,935.00 | 1,915.00 | 1,917.00 | 1,917.00 | 754,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
