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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

UEKI Corporation (1867.T) JPX