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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,428	2,433	2,433	2,460	2,428	8,800
September 03, 2025	2,496	2,428	2,428	2,496	2,397	20,200
September 02, 2025	2,489	2,496	2,496	2,525	2,474	9,100
September 01, 2025	2,479	2,489	2,489	2,499	2,471	7,600
August 29, 2025	2,474	2,479	2,479	2,496	2,474	6,100
August 28, 2025	2,460	2,479	2,479	2,487	2,458	9,500
August 27, 2025	2,467	2,458	2,458	2,482	2,435	13,900
August 26, 2025	2,501	2,469	2,469	2,503	2,461	14,100
August 25, 2025	2,528	2,500	2,500	2,543	2,500	12,900
August 22, 2025	2,544	2,479	2,479	2,553	2,471	20,100
August 21, 2025	2,476	2,527	2,527	2,538	2,470	24,600
August 20, 2025	2,438	2,457	2,457	2,493	2,424	28,000
August 19, 2025	2,388	2,424	2,424	2,424	2,352	24,200
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

UEKI Corporation (1867.T) JPX