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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,170	3,120	3,120	3,180	3,105	7,300
February 19, 2026	3,195	3,185	3,185	3,195	3,155	6,100
February 18, 2026	3,160	3,180	3,180	3,210	3,050	17,700
February 17, 2026	3,195	3,135	3,135	3,195	3,135	5,900
February 16, 2026	3,100	3,185	3,185	3,235	3,090	28,200
February 13, 2026	3,240	3,095	3,095	3,240	3,070	23,100
February 12, 2026	3,165	3,260	3,260	3,270	3,165	23,300
February 10, 2026	3,110	3,160	3,160	3,190	3,105	16,100
February 09, 2026	3,165	3,105	3,105	3,165	3,060	32,900
February 06, 2026	3,215	3,095	3,095	3,240	2,968	69,700
February 05, 2026	3,080	3,230	3,230	3,230	3,060	18,600
February 04, 2026	2,994	3,085	3,085	3,085	2,956	18,800
February 03, 2026	2,917	2,995	2,995	2,995	2,917	10,200
February 02, 2026	2,870	2,881	2,881	2,927	2,868	5,100
January 30, 2026	2,851	2,865	2,865	2,879	2,837	2,900
January 29, 2026	2,894	2,889	2,889	2,894	2,826	4,200
January 28, 2026	2,831	2,895	2,895	2,895	2,830	2,300
January 27, 2026	2,835	2,868	2,868	2,884	2,835	2,400
January 26, 2026	2,890	2,841	2,841	2,890	2,839	9,400
January 23, 2026	2,882	2,890	2,890	2,904	2,882	3,300
January 22, 2026	2,874	2,878	2,878	2,908	2,851	8,300
January 21, 2026	2,811	2,824	2,824	2,866	2,787	9,300
January 20, 2026	2,911	2,861	2,861	2,911	2,850	11,400
January 19, 2026	2,940	2,918	2,918	2,940	2,888	5,600
January 16, 2026	2,954	2,951	2,951	2,980	2,938	5,400
January 15, 2026	2,896	2,958	2,958	2,958	2,896	5,800
January 14, 2026	2,919	2,920	2,920	2,950	2,901	4,900
January 13, 2026	2,945	2,900	2,900	2,963	2,885	10,400
January 09, 2026	2,867	2,936	2,936	2,936	2,856	8,000
January 08, 2026	2,807	2,849	2,849	2,867	2,792	7,700
January 07, 2026	2,812	2,807	2,807	2,812	2,784	4,700
January 06, 2026	2,728	2,810	2,810	2,818	2,714	12,700
January 05, 2026	2,717	2,714	2,714	2,723	2,660	7,500
December 30, 2025	2,710	2,717	2,717	2,740	2,710	2,600
December 29, 2025	2,708	2,721	2,721	2,739	2,708	4,000
December 26, 2025	2,730	2,691	2,691	2,740	2,691	7,500
December 25, 2025	2,699	2,730	2,730	2,730	2,698	8,800
December 24, 2025	2,644	2,698	2,698	2,701	2,635	8,400
December 23, 2025	2,625	2,644	2,644	2,646	2,622	4,400
December 22, 2025	2,653	2,616	2,616	2,658	2,599	9,500
December 19, 2025	2,625	2,653	2,653	2,653	2,624	4,000
December 18, 2025	2,603	2,629	2,629	2,700	2,603	7,500
December 17, 2025	2,622	2,620	2,620	2,622	2,600	3,900
December 16, 2025	2,605	2,608	2,608	2,623	2,600	8,400
December 15, 2025	2,602	2,615	2,615	2,629	2,597	6,300
December 12, 2025	2,621	2,607	2,607	2,631	2,598	4,200
December 11, 2025	2,642	2,605	2,605	2,645	2,595	9,300
December 10, 2025	2,640	2,641	2,641	2,653	2,623	5,400
December 09, 2025	2,662	2,621	2,621	2,662	2,615	6,800
December 08, 2025	2,636	2,617	2,617	2,638	2,601	3,200
December 05, 2025	2,622	2,624	2,624	2,637	2,581	11,800
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

UEKI Corporation (1867.T) JPX