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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,818	2,802	2,802	2,827	2,776.5	636,800
February 19, 2026	2,855	2,837.5	2,837.5	2,862	2,832.5	639,500
February 18, 2026	2,803.5	2,837.5	2,837.5	2,843.5	2,803.5	422,000
February 17, 2026	2,834.5	2,803.5	2,803.5	2,848	2,799.5	576,400
February 16, 2026	2,860	2,820.5	2,820.5	2,874.5	2,818	479,700
February 13, 2026	2,878	2,852	2,852	2,892.5	2,843	1.06M
February 12, 2026	2,875	2,896.5	2,896.5	2,902	2,862.5	699,100
February 10, 2026	2,822	2,841	2,841	2,851.5	2,809	866,400
February 09, 2026	2,823	2,790	2,790	2,827.5	2,783.5	788,900
February 06, 2026	2,715	2,769.5	2,769.5	2,796.5	2,713.5	1.18M
February 05, 2026	2,765	2,708	2,708	2,798	2,705	1.73M
February 04, 2026	2,720	2,799.5	2,799.5	2,807	2,711.5	1.62M
February 03, 2026	2,665.5	2,696.5	2,696.5	2,704.5	2,658	624,200
February 02, 2026	2,695	2,633.5	2,633.5	2,707.5	2,633.5	657,300
January 30, 2026	2,669.5	2,671	2,671	2,679	2,645.5	628,300
January 29, 2026	2,629	2,649.5	2,649.5	2,656	2,601.5	653,200
January 28, 2026	2,667.5	2,645.5	2,645.5	2,671	2,640.5	575,400
January 27, 2026	2,670	2,700	2,700	2,704	2,660.5	412,600
January 26, 2026	2,693.5	2,690	2,690	2,715	2,684	705,900
January 23, 2026	2,710.5	2,724	2,724	2,727	2,690	536,200
January 22, 2026	2,690	2,702.5	2,702.5	2,717	2,676	735,800
January 21, 2026	2,638.5	2,658	2,658	2,659.5	2,622.5	597,200
January 20, 2026	2,700	2,678.5	2,678.5	2,705.5	2,665	718,700
January 19, 2026	2,721	2,720	2,720	2,729.5	2,671.5	697,900
January 16, 2026	2,720	2,736.5	2,736.5	2,752	2,718	692,000
January 15, 2026	2,688	2,722.5	2,722.5	2,726	2,682	767,000
January 14, 2026	2,665	2,689	2,689	2,698	2,661	569,800
January 13, 2026	2,674	2,656.5	2,656.5	2,676	2,640.5	648,600
January 09, 2026	2,650	2,627	2,627	2,651	2,619	447,000
January 08, 2026	2,632.5	2,613.5	2,613.5	2,648	2,605.5	726,100
January 07, 2026	2,609.5	2,668	2,668	2,668.5	2,588.5	1.12M
January 06, 2026	2,588.5	2,610.5	2,610.5	2,641	2,587	718,500
January 05, 2026	2,598	2,568	2,568	2,598	2,568	574,000
December 30, 2025	2,580	2,571	2,571	2,603.5	2,571	621,500
December 29, 2025	2,575	2,579	2,579	2,589.5	2,567.5	567,500
December 26, 2025	2,577	2,559	2,559	2,589.5	2,547	374,900
December 25, 2025	2,585	2,571.5	2,571.5	2,585	2,561.5	298,000
December 24, 2025	2,570	2,565.5	2,565.5	2,577.5	2,555.5	419,200
December 23, 2025	2,555.5	2,562.5	2,562.5	2,575	2,542	410,600
December 22, 2025	2,535	2,552	2,552	2,559.5	2,522.5	623,100
December 19, 2025	2,501.5	2,521.5	2,521.5	2,529	2,501.5	619,700
December 18, 2025	2,516	2,505.5	2,505.5	2,519	2,476.5	580,900
December 17, 2025	2,510	2,496	2,496	2,512	2,475.5	407,500
December 16, 2025	2,524	2,517	2,517	2,542	2,503.5	526,100
December 15, 2025	2,530	2,547.5	2,547.5	2,549	2,512	464,700
December 12, 2025	2,530	2,535.5	2,535.5	2,535.5	2,505	493,800
December 11, 2025	2,535.5	2,493.5	2,493.5	2,537	2,493	499,000
December 10, 2025	2,518	2,516.5	2,516.5	2,547.5	2,514	724,000
December 09, 2025	2,500	2,508	2,508	2,516	2,495.5	553,600
December 08, 2025	2,481	2,520	2,520	2,521	2,477	577,500
December 05, 2025	2,484	2,476.5	2,476.5	2,493	2,465	452,300
December 04, 2025	2,464	2,502.5	2,502.5	2,508	2,456	607,800
December 03, 2025	2,495	2,468	2,468	2,499.5	2,459.5	399,800
December 02, 2025	2,500	2,503.5	2,503.5	2,523.5	2,487.5	533,800
December 01, 2025	2,507.5	2,496	2,496	2,521.5	2,486	581,500
November 28, 2025	2,498	2,519.5	2,519.5	2,523	2,483	364,500
November 27, 2025	2,490	2,496.5	2,496.5	2,510	2,483.5	607,300
November 26, 2025	2,455.5	2,468.5	2,468.5	2,484	2,450.5	1.02M
November 25, 2025	2,427	2,424.5	2,424.5	2,432.5	2,406	834,100
November 21, 2025	2,350	2,390	2,390	2,399	2,350	507,500

UBE Corporation (4208.T) JPX