UEKI Corporation - 1867.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,600	2,610	2,610	2,618	2,582	3,300
December 03, 2025	2,621	2,607	2,607	2,621	2,601	4,000
December 02, 2025	2,650	2,623	2,623	2,650	2,610	7,200
December 01, 2025	2,694	2,651	2,651	2,695	2,623	13,800
November 28, 2025	2,668	2,694	2,694	2,694	2,668	4,400
November 27, 2025	2,662	2,666	2,666	2,698	2,662	2,600
November 26, 2025	2,659	2,660	2,660	2,690	2,659	5,000
November 25, 2025	2,640	2,642	2,642	2,686	2,640	9,500
November 21, 2025	2,580	2,639	2,639	2,639	2,580	5,900
November 20, 2025	2,593	2,629	2,629	2,635	2,590	4,900
November 19, 2025	2,556	2,566	2,566	2,594	2,540	11,400
November 18, 2025	2,621	2,542	2,542	2,621	2,542	11,800
November 17, 2025	2,639	2,621	2,621	2,650	2,577	9,300
November 14, 2025	2,653	2,627	2,627	2,687	2,621	9,100
November 13, 2025	2,729	2,683	2,683	2,765	2,651	19,200
November 12, 2025	2,670	2,728	2,728	2,728	2,670	8,700
November 11, 2025	2,719	2,670	2,670	2,728	2,665	11,200
November 10, 2025	2,700	2,706	2,706	2,771	2,673	17,700
November 07, 2025	2,580	2,662	2,662	2,662	2,542	39,300
November 06, 2025	2,545	2,592	2,592	2,594	2,545	9,400
November 05, 2025	2,535	2,535	2,535	2,536	2,482	7,300
November 04, 2025	2,502	2,549	2,549	2,572	2,500	12,200
October 31, 2025	2,546	2,495	2,495	2,546	2,485	7,400
October 30, 2025	2,473	2,531	2,531	2,532	2,462	5,900
October 29, 2025	2,505	2,492	2,492	2,513	2,491	3,400
October 28, 2025	2,569	2,497	2,497	2,569	2,497	11,100
October 27, 2025	2,530	2,570	2,570	2,574	2,530	15,100
October 24, 2025	2,468	2,503	2,503	2,507	2,465	9,000
October 23, 2025	2,455	2,465	2,465	2,465	2,443	3,400
October 22, 2025	2,440	2,459	2,459	2,460	2,426	2,500
October 21, 2025	2,450	2,424	2,424	2,460	2,424	3,200
October 20, 2025	2,432	2,450	2,450	2,470	2,432	10,900
October 17, 2025	2,410	2,423	2,423	2,444	2,398	7,600
October 16, 2025	2,433	2,440	2,440	2,458	2,401	6,900
October 15, 2025	2,382	2,433	2,433	2,439	2,342	10,500
October 14, 2025	2,310	2,375	2,375	2,400	2,310	12,400
October 10, 2025	2,391	2,360	2,360	2,391	2,350	11,800
October 09, 2025	2,427	2,405	2,405	2,444	2,405	5,700
October 08, 2025	2,440	2,424	2,424	2,445	2,420	3,800
October 07, 2025	2,397	2,402	2,402	2,434	2,390	7,500
October 06, 2025	2,376	2,383	2,383	2,405	2,364	10,500
October 03, 2025	2,320	2,344	2,344	2,349	2,320	5,500
October 02, 2025	2,347	2,308	2,308	2,347	2,307	7,800
October 01, 2025	2,368	2,324	2,324	2,368	2,301	24,600
September 30, 2025	2,428	2,368	2,368	2,430	2,359	11,800
September 29, 2025	2,400	2,407	2,407	2,439	2,400	13,200
September 26, 2025	2,403	2,395	2,395	2,455	2,391	46,500
September 25, 2025	2,425	2,415	2,415	2,435	2,415	10,800
September 24, 2025	2,417	2,425	2,425	2,425	2,329	20,900
September 22, 2025	2,431	2,417	2,417	2,439	2,405	7,300
September 19, 2025	2,387	2,434	2,434	2,439	2,299	28,500
September 18, 2025	2,397	2,387	2,387	2,410	2,386	8,200
September 17, 2025	2,397	2,387	2,387	2,410	2,386	14,800
September 16, 2025	2,460	2,409	2,409	2,460	2,388	14,800
September 12, 2025	2,519	2,479	2,479	2,520	2,457	11,000
September 11, 2025	2,499	2,508	2,508	2,534	2,491	18,700
September 10, 2025	2,454	2,486	2,486	2,499	2,452	19,400
September 09, 2025	2,435	2,454	2,454	2,479	2,434	14,400
September 08, 2025	2,421	2,439	2,439	2,449	2,418	13,000
September 05, 2025	2,440	2,412	2,412	2,448	2,406	9,400

UEKI Corporation (1867.T) JPX