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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,390	2,392	2,392	2,415	2,385	8,800
August 15, 2025	2,450	2,406	2,406	2,450	2,390	15,600
August 14, 2025	2,382	2,448	2,448	2,468	2,382	10,000
August 13, 2025	2,417	2,397	2,397	2,427	2,374	14,100
August 12, 2025	2,387	2,417	2,417	2,462	2,382	46,000
August 08, 2025	2,330	2,358	2,358	2,358	2,309	27,300
August 07, 2025	2,270	2,306	2,306	2,388	2,270	52,800
August 06, 2025	2,209	2,255	2,255	2,255	2,189	13,100
August 05, 2025	2,218	2,197	2,197	2,218	2,180	9,000
August 04, 2025	2,230	2,236	2,236	2,236	2,202	10,800
August 01, 2025	2,198	2,249	2,249	2,272	2,198	8,400
July 31, 2025	2,165	2,198	2,198	2,198	2,165	4,600
July 30, 2025	2,147	2,172	2,172	2,180	2,132	5,600
July 29, 2025	2,180	2,130	2,130	2,189	2,127	15,100
July 28, 2025	2,098	2,176	2,176	2,179	2,091	23,500
July 25, 2025	2,068	2,098	2,098	2,099	2,068	7,400
July 24, 2025	2,058	2,068	2,068	2,072	2,050	4,500
July 23, 2025	2,049	2,058	2,058	2,064	2,027	7,100
July 22, 2025	2,003	2,043	2,043	2,043	2,003	6,300
July 18, 2025	2,017	2,003	2,003	2,023	2,002	3,100
July 17, 2025	2,016	2,017	2,017	2,025	2,015	1,600
July 16, 2025	2,021	2,015	2,015	2,044	2,015	8,700
July 15, 2025	2,012	2,025	2,025	2,028	2,012	1,100
July 14, 2025	2,026	2,018	2,018	2,035	2,014	4,500
July 11, 2025	2,009	2,034	2,034	2,039	2,009	3,700
July 10, 2025	2,023	2,009	2,009	2,037	2,008	8,300
July 09, 2025	1,995	2,027	2,027	2,029	1,995	7,100
July 08, 2025	1,989	1,995	1,995	2,001	1,989	1,600
July 07, 2025	1,990	1,990	1,990	2,002	1,990	2,600
July 04, 2025	2,020	1,986	1,986	2,020	1,985	8,100
July 03, 2025	1,997	2,000	2,000	2,002	1,987	12,700
July 02, 2025	1,980	1,997	1,997	1,997	1,979	7,000
July 01, 2025	1,965	1,979	1,979	1,984	1,965	3,500
June 30, 2025	1,955	1,963	1,963	1,990	1,955	8,600
June 27, 2025	1,989	1,951	1,951	1,989	1,950	14,200
June 26, 2025	2,010	1,993	1,993	2,010	1,977	2,900
June 25, 2025	1,999	1,993	1,993	2,010	1,961	14,000
June 24, 2025	1,980	1,999	1,999	2,005	1,965	15,000
June 23, 2025	1,951	1,940	1,940	1,953	1,922	12,900
June 20, 2025	1,947	1,968	1,968	1,970	1,922	10,900
June 19, 2025	1,980	1,987	1,987	1,987	1,970	7,800
June 18, 2025	2,031	1,988	1,988	2,043	1,971	40,900
June 17, 2025	2,006	2,031	2,031	2,031	2,006	6,400
June 16, 2025	1,960	1,989	1,989	1,993	1,960	4,800
June 13, 2025	2,006	1,955	1,955	2,006	1,955	16,100
June 12, 2025	2,037	2,006	2,006	2,037	1,995	3,200
June 11, 2025	2,027	2,024	2,024	2,052	2,024	10,700
June 10, 2025	2,035	2,022	2,022	2,078	2,022	11,900
June 09, 2025	2,015	2,033	2,033	2,035	2,003	10,500
June 06, 2025	1,991	1,999	1,999	1,999	1,968	8,500
June 05, 2025	1,966	1,975	1,975	2,000	1,933	19,700
June 04, 2025	1,945	1,965	1,965	1,982	1,932	18,900
June 03, 2025	1,927	1,935	1,935	1,948	1,927	3,000
June 02, 2025	1,924	1,938	1,938	1,938	1,924	2,400
May 30, 2025	1,918	1,921	1,921	1,936	1,918	5,300
May 29, 2025	1,906	1,920	1,920	1,925	1,906	4,200
May 28, 2025	1,920	1,908	1,908	1,926	1,908	3,300
May 27, 2025	1,924	1,924	1,924	1,924	1,912	2,900
May 26, 2025	1,914	1,924	1,924	1,927	1,906	8,500
May 23, 2025	1,908	1,913	1,913	1,913	1,893	5,700

UEKI Corporation (1867.T) JPX