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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,400	2,390.5	2,390.5	2,408	2,389	991,400
September 25, 2025	2,387.5	2,396.5	2,396.5	2,408	2,377	734,500
September 24, 2025	2,400	2,370	2,370	2,403.5	2,370	842,400
September 22, 2025	2,375	2,396	2,396	2,415	2,370	689,300
September 19, 2025	2,410	2,362	2,362	2,412	2,362	823,200
September 18, 2025	2,383	2,389.5	2,389.5	2,395.5	2,367.5	592,700
September 17, 2025	2,383	2,389.5	2,389.5	2,395.5	2,367.5	696,700
September 16, 2025	2,402	2,388	2,388	2,405	2,374	732,800
September 12, 2025	2,415	2,411.5	2,411.5	2,429	2,398.5	728,500
September 11, 2025	2,406.5	2,410	2,410	2,425.5	2,401.5	537,700
September 10, 2025	2,419	2,402	2,402	2,421.5	2,401	568,800
September 09, 2025	2,445	2,422.5	2,422.5	2,453	2,418.5	729,900
September 08, 2025	2,430	2,432	2,432	2,440	2,421	613,000
September 05, 2025	2,400	2,422	2,422	2,422	2,391.5	726,700
September 04, 2025	2,400	2,380.5	2,380.5	2,431	2,367	1.28M
September 03, 2025	2,386.5	2,364	2,364	2,402	2,364	862,600
September 02, 2025	2,360.5	2,371	2,371	2,394.5	2,355	645,600
September 01, 2025	2,350.5	2,348	2,348	2,357	2,333	495,300
August 29, 2025	2,340	2,339.5	2,339.5	2,348	2,333	609,500
August 28, 2025	2,351.5	2,348.5	2,348.5	2,366.5	2,337.5	695,000
August 27, 2025	2,372.5	2,353.5	2,353.5	2,380.5	2,347.5	673,400
August 26, 2025	2,388.5	2,374	2,374	2,395	2,357	569,200
August 25, 2025	2,380	2,395.5	2,395.5	2,409	2,380	610,900
August 22, 2025	2,380	2,366.5	2,366.5	2,383.5	2,362.5	470,500
August 21, 2025	2,350	2,379.5	2,379.5	2,387	2,343	689,400
August 20, 2025	2,365.5	2,359.5	2,359.5	2,372.5	2,351	568,900
August 19, 2025	2,356	2,358	2,358	2,368	2,352.5	476,100
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

UBE Corporation (4208.T) JPX