UBE Corporation - 4208.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,365	2,359.5	2,359.5	2,384	2,355	566,400
August 15, 2025	2,320	2,350.5	2,350.5	2,360	2,315.5	729,500
August 14, 2025	2,322	2,313	2,313	2,334.5	2,305.5	554,700
August 13, 2025	2,317.5	2,321.5	2,321.5	2,333	2,298	989,800
August 12, 2025	2,280	2,304	2,304	2,306.5	2,278.5	706,400
August 08, 2025	2,276	2,283	2,283	2,292.5	2,274.5	680,600
August 07, 2025	2,276	2,273.5	2,273.5	2,287	2,265	1.12M
August 06, 2025	2,279	2,260.5	2,260.5	2,295	2,248	2.29M
August 05, 2025	2,330.5	2,337	2,337	2,352	2,321	741,500
August 04, 2025	2,297	2,312.5	2,312.5	2,318.5	2,286.5	590,800
August 01, 2025	2,324	2,328.5	2,328.5	2,340.5	2,309.5	533,200
July 31, 2025	2,309.5	2,318.5	2,318.5	2,326	2,305.5	825,700
July 30, 2025	2,290.5	2,309.5	2,309.5	2,312	2,284	349,200
July 29, 2025	2,312	2,307	2,307	2,315.5	2,296	397,800
July 28, 2025	2,330	2,323.5	2,323.5	2,336	2,316	392,500
July 25, 2025	2,328	2,332	2,332	2,334	2,307	385,000
July 24, 2025	2,330.5	2,332.5	2,332.5	2,342	2,323.5	444,300
July 23, 2025	2,300	2,327	2,327	2,333	2,297.5	736,500
July 22, 2025	2,260	2,264	2,264	2,274	2,251	383,500
July 18, 2025	2,288	2,266.5	2,266.5	2,289	2,266	303,200
July 17, 2025	2,255	2,275.5	2,275.5	2,275.5	2,251	275,700
July 16, 2025	2,280	2,266	2,266	2,290.5	2,265.5	418,600
July 15, 2025	2,305	2,292.5	2,292.5	2,308	2,284	258,200
July 14, 2025	2,288.5	2,298	2,298	2,309.5	2,276	380,000
July 11, 2025	2,310	2,298.5	2,298.5	2,321.5	2,292.5	414,400
July 10, 2025	2,301	2,294.5	2,294.5	2,320	2,291.5	540,500
July 09, 2025	2,280	2,288	2,288	2,314	2,274.5	528,200
July 08, 2025	2,231.5	2,268.5	2,268.5	2,268.5	2,230	378,300
July 07, 2025	2,267	2,245.5	2,245.5	2,270.5	2,245	314,600
July 04, 2025	2,285	2,279.5	2,279.5	2,291.5	2,272.5	451,400
July 03, 2025	2,268	2,284	2,284	2,290	2,261	425,600
July 02, 2025	2,242.5	2,273	2,273	2,280.5	2,240.5	403,100
July 01, 2025	2,250	2,245	2,245	2,252.5	2,235	461,100
June 30, 2025	2,280	2,262	2,262	2,284.5	2,258.5	496,900
June 27, 2025	2,250	2,272.5	2,272.5	2,280	2,241.5	903,500
June 26, 2025	2,219.5	2,230.5	2,230.5	2,236.5	2,219	357,600
June 25, 2025	2,205.5	2,207.5	2,207.5	2,210.5	2,191	439,200
June 24, 2025	2,220	2,201	2,201	2,231.5	2,195	402,400
June 23, 2025	2,215	2,194	2,199.5	2,217	2,184	342,600
June 20, 2025	2,225	2,218	2,218	2,229.5	2,217	521,500
June 19, 2025	2,255	2,231.5	2,231.5	2,263	2,225.5	282,300
June 18, 2025	2,247.5	2,255	2,255	2,264.5	2,245	394,800
June 17, 2025	2,237	2,252.5	2,252.5	2,259.5	2,236.5	418,800
June 16, 2025	2,243.5	2,231.5	2,231.5	2,250	2,229	331,000
June 13, 2025	2,260	2,227	2,227	2,267	2,224	476,000
June 12, 2025	2,292.5	2,267.5	2,267.5	2,300	2,267.5	430,800
June 11, 2025	2,257.5	2,302	2,302	2,304.5	2,256	735,200
June 10, 2025	2,258.5	2,240	2,240	2,289	2,238.5	734,200
June 09, 2025	2,240	2,208.5	2,208.5	2,241.5	2,204	376,500
June 06, 2025	2,220	2,227.5	2,227.5	2,236	2,218	410,900
June 05, 2025	2,211.5	2,220	2,220	2,233	2,200.5	524,400
June 04, 2025	2,243	2,230	2,230	2,250	2,230	408,200
June 03, 2025	2,230.5	2,243	2,243	2,251.5	2,223.5	372,900
June 02, 2025	2,242	2,240	2,240	2,251	2,216.5	417,000
May 30, 2025	2,252	2,263	2,263	2,273.5	2,248	465,900
May 29, 2025	2,244	2,270	2,270	2,270	2,243	389,000
May 28, 2025	2,260	2,242.5	2,242.5	2,264.5	2,242.5	402,200
May 27, 2025	2,233	2,245.5	2,245.5	2,247	2,216	431,200
May 26, 2025	2,231.5	2,228	2,228	2,234.5	2,217	406,900
May 23, 2025	2,231.5	2,221.5	2,221.5	2,232	2,214	330,000

UBE Corporation (4208.T) JPX