Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

UBE Corporation (4208.T)

2,052.50
+7.50
+(0.37%)
As of 3:09:09 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252,065.502,076.502,052.002,052.502,052.50387,200
Apr 23, 20252,094.002,094.002,045.002,045.002,045.00606,700
Apr 22, 20252,010.002,034.502,010.002,028.002,028.00475,000
Apr 21, 20252,016.002,021.002,002.502,014.502,014.50377,200
Apr 18, 20252,006.502,024.502,001.002,016.002,016.00361,800
Apr 17, 20251,980.001,989.501,966.001,986.001,986.00339,000
Apr 16, 20251,985.001,991.501,958.001,965.501,965.50362,100
Apr 15, 20251,970.001,978.001,956.001,977.001,977.00410,600
Apr 14, 20251,970.001,974.001,948.001,970.001,970.00356,900
Apr 11, 20251,914.001,954.501,881.001,948.501,948.50633,100
Apr 10, 20252,007.002,007.001,950.501,984.001,984.00609,000
Apr 9, 20251,866.001,872.501,823.001,847.001,847.00900,200
Apr 8, 20251,900.001,948.501,898.001,944.501,944.50873,800
Apr 7, 20251,800.001,872.001,788.501,832.501,832.501,166,100
Apr 4, 20252,021.502,033.501,953.501,995.001,995.001,246,400
Apr 3, 20252,100.002,123.002,081.002,098.502,098.50972,800
Apr 2, 20252,226.502,230.502,189.002,194.002,194.00856,600
Apr 1, 20252,215.502,243.502,194.502,206.002,206.001,203,200
Mar 31, 20252,219.002,220.002,168.502,174.502,174.50721,600
Mar 28, 2025 55 Dividend
Mar 28, 20252,270.002,273.502,238.002,241.502,241.50475,800
Mar 27, 20252,313.502,318.002,292.002,312.502,257.50486,600
Mar 26, 20252,305.002,312.502,293.502,304.502,249.69556,500
Mar 25, 20252,284.002,313.002,275.502,313.002,257.99584,200
Mar 24, 20252,310.002,314.002,283.002,303.002,248.23537,500
Mar 21, 20252,322.502,331.002,305.002,305.002,250.18779,100
Mar 19, 20252,320.002,353.002,317.002,326.002,270.68618,800
Mar 18, 20252,330.502,338.502,316.502,319.502,264.33382,300
Mar 17, 20252,313.002,325.002,305.002,325.002,269.70325,300
Mar 14, 20252,275.002,299.502,275.002,294.002,239.44330,400
Mar 13, 20252,300.002,320.002,286.002,291.002,236.51400,600
Mar 12, 20252,272.002,289.002,268.002,280.002,225.77435,800
Mar 11, 20252,306.002,317.502,273.502,292.502,237.98483,900
Mar 10, 20252,340.002,356.502,326.002,328.002,272.63415,300
Mar 7, 20252,270.502,355.002,266.002,348.502,292.64712,700
Mar 6, 20252,284.002,296.502,273.002,284.002,229.68503,200
Mar 5, 20252,252.502,285.502,252.502,271.502,217.48618,200
Mar 4, 20252,230.002,271.002,222.502,250.002,196.49433,100
Mar 3, 20252,236.502,246.502,225.502,242.002,188.68375,600
Feb 28, 20252,260.002,262.002,220.002,223.502,170.62519,800
Feb 27, 20252,228.502,263.502,228.502,263.502,209.67539,400
Feb 26, 20252,235.002,250.002,224.002,242.502,189.16357,400
Feb 25, 20252,237.502,260.002,234.502,241.502,188.19373,200
Feb 21, 20252,200.002,251.002,200.002,240.002,186.72641,500
Feb 20, 20252,214.002,214.502,185.502,200.502,148.16566,600
Feb 19, 20252,223.002,242.002,222.002,228.502,175.50389,900
Feb 18, 20252,207.502,238.502,203.002,234.002,180.87446,100
Feb 17, 20252,264.502,266.502,215.502,220.002,167.20591,200
Feb 14, 20252,265.502,275.002,246.502,267.002,213.08489,500
Feb 13, 20252,247.502,279.502,241.002,272.502,218.45726,000
Feb 12, 20252,272.002,277.002,229.502,241.502,188.19449,700
Feb 10, 20252,261.002,274.502,242.502,250.502,196.97470,300
Feb 7, 20252,247.002,269.502,219.502,261.002,207.22615,500
Feb 6, 20252,224.002,258.502,218.002,232.502,179.40747,900
Feb 5, 20252,259.002,287.002,240.502,247.502,194.05671,500
Feb 4, 20252,236.502,242.502,218.002,220.002,167.20654,600
Feb 3, 20252,265.002,270.002,203.002,217.002,164.271,643,200
Jan 31, 20252,276.502,286.502,258.502,286.502,232.12925,300
Jan 30, 20252,316.002,316.002,272.002,293.502,238.95986,000
Jan 29, 20252,328.002,363.002,303.502,329.502,274.101,235,500
Jan 28, 20252,350.502,353.502,324.002,328.002,272.63260,400
Jan 27, 20252,340.002,354.002,327.502,353.002,297.04516,300
Jan 24, 20252,335.002,346.002,324.002,328.502,273.12262,700
Jan 23, 20252,321.002,337.002,309.002,335.002,279.46251,800
Jan 22, 20252,309.002,341.002,297.502,341.002,285.32291,200
Jan 21, 20252,325.002,332.002,307.002,314.502,259.45275,500
Jan 20, 20252,310.002,324.002,300.502,316.002,260.92247,300
Jan 17, 20252,285.002,305.002,268.502,297.002,242.37359,600
Jan 16, 20252,306.002,313.502,277.002,287.502,233.09631,700
Jan 15, 20252,320.002,329.502,293.002,301.502,246.76349,800
Jan 14, 20252,336.002,344.502,293.002,304.502,249.69558,700
Jan 10, 20252,356.002,361.002,331.002,347.002,291.18374,900
Jan 9, 20252,372.002,372.002,351.002,364.002,307.78279,200
Jan 8, 20252,400.002,404.002,378.002,379.502,322.91364,800
Jan 7, 20252,397.002,416.002,370.002,404.002,346.82465,600
Jan 6, 20252,420.002,425.002,393.002,396.002,339.01321,900
Dec 30, 20242,423.502,432.002,401.502,410.502,353.17275,700
Dec 27, 20242,376.002,412.002,375.002,408.002,350.73418,200
Dec 26, 20242,360.502,376.502,356.002,376.002,319.49293,600
Dec 25, 20242,358.002,364.002,341.002,360.502,304.36286,100
Dec 24, 20242,339.502,363.502,339.002,351.002,295.08326,700
Dec 23, 20242,330.002,336.002,311.002,330.002,274.58315,300
Dec 20, 20242,343.502,344.502,318.502,321.502,266.29333,100
Dec 19, 20242,317.002,347.002,314.502,328.502,273.12336,100
Dec 18, 20242,335.002,360.002,325.002,329.502,274.10371,800
Dec 17, 20242,378.002,393.502,346.502,346.502,290.69288,100
Dec 16, 20242,400.002,415.002,380.502,380.502,323.88305,600
Dec 13, 20242,359.502,385.002,355.502,383.002,326.32503,200
Dec 12, 20242,380.002,389.002,360.502,369.002,312.66338,700
Dec 11, 20242,388.002,390.002,361.502,367.002,310.70275,600
Dec 10, 20242,397.502,423.502,380.002,380.002,323.39364,600
Dec 9, 20242,352.502,387.502,352.002,371.002,314.61416,500
Dec 6, 20242,358.502,363.002,332.502,352.002,296.06315,400
Dec 5, 20242,395.002,399.002,310.502,349.002,293.13712,500
Dec 4, 20242,420.002,422.002,382.002,386.002,329.25280,500
Dec 3, 20242,417.002,433.502,410.502,424.502,366.84351,900
Dec 2, 20242,405.002,428.002,401.002,415.002,357.56305,000
Nov 29, 20242,408.502,427.502,389.502,399.502,342.43352,300
Nov 28, 20242,410.002,414.002,394.502,411.002,353.66392,600
Nov 27, 20242,454.502,475.502,402.502,416.002,358.54470,000
Nov 26, 20242,486.002,517.502,453.502,462.002,403.44650,700
Nov 25, 20242,493.002,513.002,489.002,489.002,429.801,055,500
Nov 22, 20242,419.002,479.002,416.002,450.002,391.73968,500
Nov 21, 20242,367.502,419.002,362.502,402.002,344.87931,600
Nov 20, 20242,338.502,369.502,317.502,326.502,271.17645,000
Nov 19, 20242,326.002,329.002,302.002,307.002,252.13335,100
Nov 18, 20242,301.002,321.502,288.002,308.502,253.59497,600
Nov 15, 20242,302.002,335.502,284.502,284.502,230.17828,200
Nov 14, 20242,310.002,321.002,276.002,276.002,221.87465,200
Nov 13, 20242,308.002,356.502,304.002,308.002,253.11580,400
Nov 12, 20242,341.002,348.502,309.002,309.002,254.081,076,900
Nov 11, 20242,371.002,380.002,324.002,337.502,281.91860,100
Nov 8, 20242,517.002,517.002,359.002,359.002,302.891,552,100
Nov 7, 20242,536.002,573.502,529.002,563.502,502.53437,900
Nov 6, 20242,500.002,535.002,497.502,509.002,449.33365,600
Nov 5, 20242,500.002,514.002,486.002,492.002,432.73302,900
Nov 1, 20242,500.002,502.502,478.002,481.502,422.48427,900
Oct 31, 20242,530.002,545.002,497.002,533.502,473.24364,400
Oct 30, 20242,501.002,523.002,494.502,514.502,454.70827,700
Oct 29, 20242,509.002,535.502,482.002,493.502,434.20543,400
Oct 28, 20242,462.002,512.002,455.002,500.002,440.54843,000
Oct 25, 20242,531.002,531.502,504.002,512.002,452.26257,200
Oct 24, 20242,525.002,539.502,509.502,531.002,470.80382,900
Oct 23, 20242,535.002,556.502,526.002,546.502,485.93310,900
Oct 22, 20242,537.002,555.502,519.502,543.002,482.52367,700
Oct 21, 20242,551.002,554.502,532.002,550.002,489.35317,700
Oct 18, 20242,551.002,574.002,542.502,554.002,493.26268,600
Oct 17, 20242,561.002,574.502,541.002,546.002,485.45307,600
Oct 16, 20242,572.002,597.502,555.002,562.002,501.07284,900
Oct 15, 20242,620.002,621.002,580.002,599.502,537.67602,100
Oct 11, 20242,627.002,630.002,604.002,604.002,542.07343,200
Oct 10, 20242,640.002,653.002,625.002,631.502,568.91255,900
Oct 9, 20242,648.502,663.502,613.002,627.002,564.52264,500
Oct 8, 20242,636.502,667.002,628.502,634.502,571.84313,800
Oct 7, 20242,695.002,697.002,656.502,656.502,593.32442,900
Oct 4, 20242,674.502,685.502,647.502,666.002,602.59496,400
Oct 3, 20242,722.002,730.002,661.002,663.002,599.66284,000
Oct 2, 20242,660.002,702.002,651.002,675.002,611.38248,400
Oct 1, 20242,685.502,696.002,648.002,684.502,620.65436,300
Sep 30, 20242,629.002,685.502,621.002,669.502,606.01425,200
Sep 27, 2024 55 Dividend
Sep 27, 20242,740.002,758.002,711.002,753.002,687.52417,100
Sep 26, 20242,752.002,760.002,725.502,757.002,637.74546,200
Sep 25, 20242,740.502,742.002,709.502,726.502,608.56506,700
Sep 24, 20242,723.502,732.002,707.002,714.502,597.07404,500
Sep 20, 20242,680.002,717.502,665.002,681.502,565.50456,700
Sep 19, 20242,636.502,654.002,628.002,637.002,522.93271,300
Sep 18, 20242,625.502,638.502,587.502,603.002,490.40364,400
Sep 17, 20242,629.002,643.502,575.002,603.002,490.40332,000
Sep 13, 20242,593.002,608.002,587.002,598.002,485.61355,100
Sep 12, 20242,600.002,625.502,575.002,599.002,486.57453,800
Sep 11, 20242,529.002,534.002,466.002,485.502,377.98264,600
Sep 10, 20242,556.002,565.002,540.002,541.002,431.08336,900
Sep 9, 20242,529.002,551.502,511.002,548.002,437.78297,000
Sep 6, 20242,597.002,613.002,572.002,582.502,470.78178,900
Sep 5, 20242,588.002,630.002,567.002,600.502,488.01247,100
Sep 4, 20242,618.002,631.002,590.002,600.002,487.53450,400
Sep 3, 20242,685.502,690.502,672.002,675.002,559.28203,300
Sep 2, 20242,669.002,683.502,652.002,672.002,556.41245,600
Aug 30, 20242,639.002,663.002,630.502,647.002,532.49310,300
Aug 29, 20242,646.002,661.002,627.002,640.502,526.28328,600
Aug 28, 20242,620.502,653.002,618.502,653.002,538.24264,000
Aug 27, 20242,626.002,648.502,614.002,636.502,522.45340,900
Aug 26, 20242,675.002,681.002,624.502,644.002,529.62335,000
Aug 23, 20242,712.502,725.002,695.002,697.002,580.33307,500
Aug 22, 20242,703.502,705.502,675.002,693.502,576.98287,400
Aug 21, 20242,663.002,725.002,659.502,698.002,581.29648,600
Aug 20, 20242,658.002,742.502,646.502,689.502,573.16870,400
Aug 19, 20242,648.002,669.502,615.502,618.502,505.23428,500
Aug 16, 20242,645.002,645.002,601.002,633.002,519.10373,500
Aug 15, 20242,560.002,613.502,560.002,600.502,488.01498,200
Aug 14, 20242,549.502,595.002,542.502,551.002,440.65451,700
Aug 13, 20242,501.002,542.502,501.002,541.002,431.08393,200
Aug 9, 20242,508.502,527.502,466.002,495.502,387.55537,300
Aug 8, 20242,460.002,506.002,438.002,449.502,343.54879,200
Aug 7, 20242,450.002,571.002,450.002,480.002,372.72864,400
Aug 6, 20242,584.502,584.502,469.002,490.502,382.761,522,500
Aug 5, 20242,315.502,347.502,100.002,184.502,090.001,161,200
Aug 2, 20242,522.002,530.002,448.502,465.502,358.85769,900
Aug 1, 20242,662.002,670.002,577.502,601.002,488.48670,500
Jul 31, 20242,695.002,713.502,667.502,704.002,587.03645,300
Jul 30, 20242,700.502,716.002,681.002,690.502,574.11353,200
Jul 29, 20242,700.002,716.502,682.002,709.002,591.81338,700
Jul 26, 20242,663.502,676.002,644.002,652.502,537.76368,400
Jul 25, 20242,672.002,672.002,633.502,646.502,532.02430,900
Jul 24, 20242,750.002,755.002,675.502,682.002,565.98417,100
Jul 23, 20242,767.002,778.002,749.002,759.502,640.13289,700
Jul 22, 20242,770.002,776.502,737.502,750.002,631.04305,900
Jul 19, 20242,777.002,779.502,753.002,768.502,648.74320,400
Jul 18, 20242,788.002,804.002,778.002,783.502,663.09388,100
Jul 17, 20242,797.002,828.502,795.502,815.002,693.23331,800
Jul 16, 20242,799.002,806.002,771.002,776.002,655.91460,600
Jul 12, 20242,785.502,809.002,775.002,789.002,668.35461,300
Jul 11, 20242,795.002,825.002,785.502,819.002,697.05476,500
Jul 10, 20242,744.502,773.002,738.002,766.502,646.83439,300
Jul 9, 20242,754.502,769.502,735.002,764.002,644.43465,300
Jul 8, 20242,803.502,803.502,752.002,754.002,634.87525,300
Jul 5, 20242,870.002,876.002,804.002,806.002,684.62430,400
Jul 4, 20242,840.002,874.502,839.502,868.002,743.93473,100
Jul 3, 20242,817.502,855.002,817.502,837.502,714.75464,900
Jul 2, 20242,841.502,848.502,813.502,814.002,692.27473,500
Jul 1, 20242,858.002,870.502,826.002,850.502,727.19416,400
Jun 28, 20242,837.002,851.502,821.002,832.502,709.97610,200
Jun 27, 20242,806.002,846.502,804.002,841.502,718.58602,200
Jun 26, 20242,837.002,837.002,811.502,815.502,693.71376,900
Jun 25, 20242,822.002,845.502,805.502,842.502,719.54416,700
Jun 24, 20242,799.002,819.502,777.002,790.002,669.31502,700
Jun 21, 20242,755.002,789.502,751.502,775.002,654.96786,200
Jun 20, 20242,727.502,747.002,702.502,721.502,603.77373,300
Jun 19, 20242,700.002,756.002,700.002,752.002,632.95413,100
Jun 18, 20242,716.502,728.002,700.502,721.002,603.29338,900
Jun 17, 20242,756.502,756.502,664.502,684.502,568.37537,400
Jun 14, 20242,684.502,751.502,668.002,735.002,616.69645,100
Jun 13, 20242,739.002,739.002,672.002,674.502,558.80574,000
Jun 12, 20242,799.002,799.002,739.002,739.002,620.51350,000
Jun 11, 20242,791.502,816.502,787.502,792.002,671.22404,700
Jun 10, 20242,750.002,793.002,743.502,791.502,670.74342,300
Jun 7, 20242,765.502,769.002,737.502,755.002,635.82566,000
Jun 6, 20242,753.502,775.502,740.002,762.502,643.00661,900
Jun 5, 20242,820.002,820.002,768.002,777.502,657.35650,400
Jun 4, 20242,850.502,860.002,838.502,850.002,726.71397,800
Jun 3, 20242,895.002,915.002,879.002,885.502,760.68350,500
May 31, 20242,899.002,904.502,873.002,890.502,765.46546,700
May 30, 20242,860.502,881.002,828.002,878.502,753.98319,400
May 29, 20242,923.002,937.002,891.002,893.502,768.33340,200
May 28, 20242,904.502,930.502,891.502,927.002,800.38345,900
May 27, 20242,910.002,912.502,881.002,905.002,779.33363,300
May 24, 20242,917.002,925.002,899.502,917.502,791.29350,500
May 23, 20242,929.002,932.502,877.002,929.002,802.30368,000
May 22, 20242,970.002,976.502,915.502,929.002,802.30460,100
May 21, 20242,974.502,989.502,955.002,969.502,841.04536,200
May 20, 20242,922.502,975.002,922.502,951.502,823.82367,400
May 17, 20242,891.502,932.502,873.502,928.002,801.34486,900
May 16, 20242,950.002,973.502,888.002,924.002,797.51536,000
May 15, 20243,013.003,046.002,974.002,974.002,845.35659,400
May 14, 20243,008.003,098.002,982.003,014.002,883.621,360,300
May 13, 20242,952.002,959.002,892.002,907.502,781.73815,800
May 10, 20242,935.502,978.002,935.002,965.502,837.22583,200
May 9, 20242,900.002,965.002,891.502,934.002,807.08688,800
May 8, 20242,870.002,916.502,865.502,892.502,767.37664,100
May 7, 20242,894.002,909.502,863.002,871.002,746.80469,800
May 2, 20242,868.002,870.002,841.502,865.002,741.06326,900
May 1, 20242,851.002,874.502,823.502,863.502,739.63505,300
Apr 30, 20242,830.002,898.002,815.502,890.002,764.98812,200
Apr 26, 20242,810.002,837.502,753.002,828.002,705.67949,900
Apr 25, 20242,752.002,759.502,731.002,738.002,619.56374,700
Apr 24, 20242,765.002,779.002,725.002,755.502,636.30407,100

Related Tickers

4043.T Tokuyama Corporation
2,633.50
+0.27%
 
4099.T Shikoku Kasei Holdings Corporation
1,749.00
-0.17%
 
4361.T Kawaguchi Chemical Industry Co., Ltd
1,235.00
-0.56%
 
7966.T LINTEC Corporation
2,690.00
+0.90%
 
7886.T Yamato Mobility & Mfg. Co.,Ltd.
882.00
-2.00%
 
4956.T Konishi Co., Ltd.
1,149.00
-0.09%
 
4401.T Adeka Corporation
2,499.00
+1.32%
 
4975.T JCU Corporation
3,165.00
0.00%
 
4620.T Fujikura Kasei Co., Ltd.
476.00
+0.21%
 
4205.T Zeon Corporation
1,370.00
-0.04%