kabutan

UBE Corporation(4208) Historical

4208
TSE Prime
UBE Corporation
2,348.0
JPY
-43.0
(-1.80%)
Apr 30, 9:43 am JST
14.65
USD
Apr 29, 8:43 pm EDT
Result
PTS
outside of trading hours
2,347.9
Apr 30, 9:43 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
2,902.0 JPY
52 Week Low May 1, 2025
2,061.5 JPY
Yearly High Feb 12, 2026
2,902.0 JPY
Yearly Low Apr 23, 2026
2,327.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,344 2,358 2,334 2,348 -43 -1.80% 265,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,368.0 2,397.5 2,358.0 2,391.0 +30.5 +1.29% 600,000
Apr 27, 2026 2,351.0 2,376.5 2,333.5 2,360.5 +9.5 +0.40% 623,200
Apr 24, 2026 2,367.0 2,370.0 2,337.5 2,351.0 +2.0 +0.09% 671,900
Apr 23, 2026 2,363.0 2,363.0 2,327.5 2,349.0 -26.5 -1.12% 1,058,300
Apr 22, 2026 2,409.0 2,411.5 2,375.5 2,375.5 -37.5 -1.55% 798,300
Apr 21, 2026 2,425.0 2,427.5 2,413.0 2,413.0 +0.5 +0.02% 547,300
Apr 20, 2026 2,444.5 2,457.0 2,412.5 2,412.5 -35.0 -1.43% 631,900
Apr 17, 2026 2,438.0 2,454.0 2,424.5 2,447.5 +15.5 +0.64% 540,000
Apr 16, 2026 2,425.5 2,437.5 2,421.0 2,432.0 +6.5 +0.27% 489,000
Apr 15, 2026 2,411.0 2,437.5 2,410.0 2,425.5 +17.0 +0.71% 572,500
Apr 14, 2026 2,424.5 2,438.0 2,400.5 2,408.5 -10.0 -0.41% 785,600
Apr 13, 2026 2,434.0 2,448.0 2,415.0 2,418.5 -28.5 -1.16% 913,300
Apr 10, 2026 2,473.5 2,489.0 2,440.0 2,447.0 -20.0 -0.81% 629,400
Apr 9, 2026 2,518.0 2,522.0 2,463.0 2,467.0 -51.0 -2.03% 954,100
Apr 8, 2026 2,527.0 2,527.0 2,496.0 2,518.0 +71.0 +2.90% 1,005,500
Apr 7, 2026 2,451.0 2,469.0 2,433.0 2,447.0 +2.0 +0.08% 722,000
Apr 6, 2026 2,478.0 2,479.0 2,445.0 2,445.0 -14.5 -0.59% 493,100
Apr 3, 2026 2,454.5 2,473.0 2,444.0 2,459.5 +11.0 +0.45% 567,700
Apr 2, 2026 2,502.0 2,528.0 2,448.0 2,448.5 -51.5 -2.06% 618,400
Apr 1, 2026 2,481.0 2,501.5 2,461.5 2,500.0 +69.0 +2.84% 794,000