Advertisement
U.S. Markets open in 7 hrs 3 mins

UBE Corporation (4208.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,481.50-52.00 (-2.05%)
At close: 03:00PM JST
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20242,500.002,502.502,478.002,481.502,481.50427,900
Oct 31, 20242,530.002,545.002,497.002,533.502,533.50364,400
Oct 30, 20242,501.002,523.002,494.502,514.502,514.50827,700
Oct 29, 20242,509.002,535.502,482.002,493.502,493.50543,400
Oct 28, 20242,462.002,512.002,455.002,500.002,500.00843,000
Oct 25, 20242,531.002,531.502,504.002,512.002,512.00257,200
Oct 24, 20242,525.002,539.502,509.502,531.002,531.00382,900
Oct 23, 20242,535.002,556.502,526.002,546.502,546.50310,900
Oct 22, 20242,537.002,555.502,519.502,543.002,543.00367,700
Oct 21, 20242,551.002,554.502,532.002,550.002,550.00317,700
Oct 18, 20242,551.002,574.002,542.502,554.002,554.00268,600
Oct 17, 20242,561.002,574.502,541.002,546.002,546.00307,600
Oct 16, 20242,572.002,597.502,555.002,562.002,562.00284,900
Oct 15, 20242,620.002,621.002,580.002,599.502,599.50602,100
Oct 11, 20242,627.002,630.002,604.002,604.002,604.00343,200
Oct 10, 20242,640.002,653.002,625.002,631.502,631.50255,900
Oct 09, 20242,648.502,663.502,613.002,627.002,627.00264,500
Oct 08, 20242,636.502,667.002,628.502,634.502,634.50313,800
Oct 07, 20242,695.002,697.002,656.502,656.502,656.50442,900
Oct 04, 20242,674.502,685.502,647.502,666.002,666.00496,400
Oct 03, 20242,722.002,730.002,661.002,663.002,663.00284,000
Oct 02, 20242,660.002,702.002,651.002,675.002,675.00248,400
Oct 01, 20242,685.502,696.002,648.002,684.502,684.50436,300
Sep 30, 20242,629.002,685.502,621.002,669.502,669.50425,200
Sep 27, 20242,740.002,758.002,711.002,753.002,753.00417,100
Sep 26, 20242,752.002,760.002,725.502,757.002,757.00546,200
Sep 25, 20242,740.502,742.002,709.502,726.502,726.50506,700
Sep 24, 20242,723.502,732.002,707.002,714.502,714.50404,500
Sep 20, 20242,680.002,717.502,665.002,681.502,681.50456,700
Sep 19, 20242,636.502,654.002,628.002,637.002,637.00271,300
Sep 18, 20242,625.502,638.502,587.502,603.002,603.00364,400
Sep 17, 20242,629.002,643.502,575.002,603.002,603.00332,000
Sep 13, 20242,593.002,608.002,587.002,598.002,598.00355,100
Sep 12, 20242,600.002,625.502,575.002,599.002,599.00453,800
Sep 11, 20242,529.002,534.002,466.002,485.502,485.50264,600
Sep 10, 20242,556.002,565.002,540.002,541.002,541.00336,900
Sep 09, 20242,529.002,551.502,511.002,548.002,548.00297,000
Sep 06, 20242,597.002,613.002,572.002,582.502,582.50178,900
Sep 05, 20242,588.002,630.002,567.002,600.502,600.50247,100
Sep 04, 20242,618.002,631.002,590.002,600.002,600.00450,400
Sep 03, 20242,685.502,690.502,672.002,675.002,675.00203,300
Sep 02, 20242,669.002,683.502,652.002,672.002,672.00245,600
Aug 30, 20242,639.002,663.002,630.502,647.002,647.00310,300
Aug 29, 20242,646.002,661.002,627.002,640.502,640.50328,600
Aug 28, 20242,620.502,653.002,618.502,653.002,653.00264,000
Aug 27, 20242,626.002,648.502,614.002,636.502,636.50340,900
Aug 26, 20242,675.002,681.002,624.502,644.002,644.00335,000
Aug 23, 20242,712.502,725.002,695.002,697.002,697.00307,500
Aug 22, 20242,703.502,705.502,675.002,693.502,693.50287,400
Aug 21, 20242,663.002,725.002,659.502,698.002,698.00648,600
Aug 20, 20242,658.002,742.502,646.502,689.502,689.50870,400
Aug 19, 20242,648.002,669.502,615.502,618.502,618.50428,500
Aug 16, 20242,645.002,645.002,601.002,633.002,633.00373,500
Aug 15, 20242,560.002,613.502,560.002,600.502,600.50498,200
Aug 14, 20242,549.502,595.002,542.502,551.002,551.00451,700
Aug 13, 20242,501.002,542.502,501.002,541.002,541.00393,200
Aug 09, 20242,508.502,527.502,466.002,495.502,495.50537,300
Aug 08, 20242,460.002,506.002,438.002,449.502,449.50879,200
Aug 07, 20242,450.002,571.002,450.002,480.002,480.00864,400
Aug 06, 20242,584.502,584.502,469.002,490.502,490.501,522,500
Aug 05, 20242,315.502,347.502,100.002,184.502,184.501,161,200
Aug 02, 20242,522.002,530.002,448.502,465.502,465.50769,900
Aug 01, 20242,662.002,670.002,577.502,601.002,601.00670,500
Jul 31, 20242,695.002,713.502,667.502,704.002,704.00645,300
Jul 30, 20242,700.502,716.002,681.002,690.502,690.50353,200
Jul 29, 20242,700.002,716.502,682.002,709.002,709.00338,700
Jul 26, 20242,663.502,676.002,644.002,652.502,652.50368,400
Jul 25, 20242,672.002,672.002,633.502,646.502,646.50430,900
Jul 24, 20242,750.002,755.002,675.502,682.002,682.00417,100
Jul 23, 20242,767.002,778.002,749.002,759.502,759.50289,700
Jul 22, 20242,770.002,776.502,737.502,750.002,750.00305,900
Jul 19, 20242,777.002,779.502,753.002,768.502,768.50320,400
Jul 18, 20242,788.002,804.002,778.002,783.502,783.50388,100
Jul 17, 20242,797.002,828.502,795.502,815.002,815.00331,800
Jul 16, 20242,799.002,806.002,771.002,776.002,776.00460,600
Jul 12, 20242,785.502,809.002,775.002,789.002,789.00461,300
Jul 11, 20242,795.002,825.002,785.502,819.002,819.00476,500
Jul 10, 20242,744.502,773.002,738.002,766.502,766.50439,300
Jul 09, 20242,754.502,769.502,735.002,764.002,764.00465,300
Jul 08, 20242,803.502,803.502,752.002,754.002,754.00525,300
Jul 05, 20242,870.002,876.002,804.002,806.002,806.00430,400
Jul 04, 20242,840.002,874.502,839.502,868.002,868.00473,100
Jul 03, 20242,817.502,855.002,817.502,837.502,837.50464,900
Jul 02, 20242,841.502,848.502,813.502,814.002,814.00473,500
Jul 01, 20242,858.002,870.502,826.002,850.502,850.50416,400
Jun 28, 20242,837.002,851.502,821.002,832.502,832.50610,200
Jun 27, 20242,806.002,846.502,804.002,841.502,841.50602,200
Jun 26, 20242,837.002,837.002,811.502,815.502,815.50376,900
Jun 25, 20242,822.002,845.502,805.502,842.502,842.50416,700
Jun 24, 20242,799.002,819.502,777.002,790.002,790.00502,700
Jun 21, 20242,755.002,789.502,751.502,775.002,775.00786,200
Jun 20, 20242,727.502,747.002,702.502,721.502,721.50373,300
Jun 19, 20242,700.002,756.002,700.002,752.002,752.00413,100
Jun 18, 20242,716.502,728.002,700.502,721.002,721.00338,900
Jun 17, 20242,756.502,756.502,664.502,684.502,684.50537,400
Jun 14, 20242,684.502,751.502,668.002,735.002,735.00645,100
Jun 13, 20242,739.002,739.002,672.002,674.502,674.50574,000
Jun 12, 20242,799.002,799.002,739.002,739.002,739.00350,000
Jun 11, 20242,791.502,816.502,787.502,792.002,792.00404,700
Jun 10, 20242,750.002,793.002,743.502,791.502,791.50342,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...