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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,397	2,375	2,375	2,400	2,368	503,300
November 19, 2025	2,390	2,354	2,354	2,400	2,351.5	575,400
November 18, 2025	2,419	2,389.5	2,389.5	2,435	2,385.5	698,700
November 17, 2025	2,468	2,449	2,449	2,476.5	2,431	724,100
November 14, 2025	2,411	2,466	2,466	2,466	2,408.5	1.25M
November 13, 2025	2,431	2,414.5	2,414.5	2,439	2,407	620,600
November 12, 2025	2,400	2,430	2,430	2,430	2,396.5	935,700
November 11, 2025	2,405	2,394	2,394	2,405	2,355.5	1.05M
November 10, 2025	2,390	2,405	2,405	2,424.5	2,357.5	2.81M
November 07, 2025	2,261.5	2,270	2,270	2,272	2,251.5	717,800
November 06, 2025	2,259	2,255	2,255	2,286	2,250.5	484,100
November 05, 2025	2,242	2,242	2,242	2,245.5	2,199	952,100
November 04, 2025	2,275	2,242	2,242	2,286	2,242	822,300
October 31, 2025	2,283	2,269.5	2,269.5	2,287.5	2,259	615,400
October 30, 2025	2,254.5	2,283	2,283	2,283	2,250.5	489,600
October 29, 2025	2,276	2,256	2,256	2,285	2,256	521,600
October 28, 2025	2,339.5	2,273	2,273	2,341.5	2,273	806,300
October 27, 2025	2,345	2,360	2,360	2,366.5	2,341.5	623,300
October 24, 2025	2,311.5	2,340.5	2,340.5	2,340.5	2,310	602,400
October 23, 2025	2,295	2,310.5	2,310.5	2,311.5	2,280.5	591,400
October 22, 2025	2,270	2,290.5	2,290.5	2,292.5	2,264	592,500
October 21, 2025	2,282	2,267	2,267	2,287.5	2,265.5	386,000
October 20, 2025	2,276	2,274	2,274	2,284	2,267	455,800
October 17, 2025	2,250	2,257	2,257	2,263	2,247.5	601,200
October 16, 2025	2,251	2,261	2,261	2,266.5	2,250	689,000
October 15, 2025	2,228.5	2,240.5	2,240.5	2,249	2,221	648,200
October 14, 2025	2,200	2,200	2,200	2,229	2,185.5	1.33M
October 10, 2025	2,284.5	2,226	2,226	2,293.5	2,226	872,900
October 09, 2025	2,270.5	2,296.5	2,296.5	2,296.5	2,270	498,400
October 08, 2025	2,288.5	2,277.5	2,277.5	2,298	2,272	549,400
October 07, 2025	2,260.5	2,282	2,282	2,291	2,253	656,100
October 06, 2025	2,296	2,263	2,263	2,300	2,260	781,200
October 03, 2025	2,238	2,246.5	2,246.5	2,254.5	2,232	594,500
October 02, 2025	2,242.5	2,229.5	2,229.5	2,253	2,206	764,400
October 01, 2025	2,280	2,242.5	2,242.5	2,286	2,239.5	969,900
September 30, 2025	2,310	2,284	2,284	2,317.5	2,278.5	892,900

UBE Corporation (4208.T) JPX