UEKI Corporation (1867.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:10PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,702.00 | 1,702.00 | 1,689.00 | 1,689.00 | 1,689.00 | 2,700 |
| 27 June 2024 | 1,714.00 | 1,717.00 | 1,689.00 | 1,689.00 | 1,689.00 | 5,500 |
| 26 June 2024 | 1,718.00 | 1,718.00 | 1,703.00 | 1,710.00 | 1,710.00 | 6,500 |
| 25 June 2024 | 1,693.00 | 1,718.00 | 1,693.00 | 1,709.00 | 1,709.00 | 9,800 |
| 24 June 2024 | 1,675.00 | 1,705.00 | 1,675.00 | 1,693.00 | 1,693.00 | 6,400 |
| 21 June 2024 | 1,670.00 | 1,674.00 | 1,661.00 | 1,673.00 | 1,673.00 | 4,900 |
| 20 June 2024 | 1,649.00 | 1,673.00 | 1,646.00 | 1,670.00 | 1,670.00 | 3,100 |
| 19 June 2024 | 1,625.00 | 1,648.00 | 1,625.00 | 1,647.00 | 1,647.00 | 3,400 |
| 18 June 2024 | 1,617.00 | 1,638.00 | 1,617.00 | 1,624.00 | 1,624.00 | 2,200 |
| 17 June 2024 | 1,647.00 | 1,657.00 | 1,606.00 | 1,614.00 | 1,614.00 | 20,700 |
| 14 June 2024 | 1,595.00 | 1,647.00 | 1,595.00 | 1,647.00 | 1,647.00 | 11,000 |
| 13 June 2024 | 1,628.00 | 1,629.00 | 1,585.00 | 1,592.00 | 1,592.00 | 22,700 |
| 12 June 2024 | 1,617.00 | 1,621.00 | 1,611.00 | 1,620.00 | 1,620.00 | 4,400 |
| 11 June 2024 | 1,635.00 | 1,640.00 | 1,617.00 | 1,617.00 | 1,617.00 | 6,600 |
| 10 June 2024 | 1,649.00 | 1,649.00 | 1,632.00 | 1,633.00 | 1,633.00 | 4,900 |
| 07 June 2024 | 1,649.00 | 1,649.00 | 1,633.00 | 1,643.00 | 1,643.00 | 3,700 |
| 06 June 2024 | 1,626.00 | 1,632.00 | 1,626.00 | 1,632.00 | 1,632.00 | 1,800 |
| 05 June 2024 | 1,638.00 | 1,640.00 | 1,620.00 | 1,628.00 | 1,628.00 | 8,300 |
| 04 June 2024 | 1,644.00 | 1,651.00 | 1,631.00 | 1,635.00 | 1,635.00 | 5,600 |
| 03 June 2024 | 1,653.00 | 1,669.00 | 1,640.00 | 1,644.00 | 1,644.00 | 14,300 |
| 31 May 2024 | 1,632.00 | 1,656.00 | 1,622.00 | 1,653.00 | 1,653.00 | 15,100 |
| 30 May 2024 | 1,626.00 | 1,631.00 | 1,620.00 | 1,621.00 | 1,621.00 | 6,000 |
| 29 May 2024 | 1,667.00 | 1,670.00 | 1,638.00 | 1,638.00 | 1,638.00 | 7,800 |
| 28 May 2024 | 1,650.00 | 1,677.00 | 1,650.00 | 1,664.00 | 1,664.00 | 5,200 |
| 27 May 2024 | 1,657.00 | 1,657.00 | 1,643.00 | 1,648.00 | 1,648.00 | 7,400 |
| 24 May 2024 | 1,661.00 | 1,675.00 | 1,649.00 | 1,650.00 | 1,650.00 | 6,000 |
| 23 May 2024 | 1,678.00 | 1,678.00 | 1,642.00 | 1,657.00 | 1,657.00 | 5,300 |
| 22 May 2024 | 1,667.00 | 1,677.00 | 1,655.00 | 1,668.00 | 1,668.00 | 10,400 |
| 21 May 2024 | 1,675.00 | 1,677.00 | 1,650.00 | 1,651.00 | 1,651.00 | 7,900 |
| 20 May 2024 | 1,660.00 | 1,676.00 | 1,660.00 | 1,675.00 | 1,675.00 | 14,500 |
| 17 May 2024 | 1,674.00 | 1,677.00 | 1,651.00 | 1,660.00 | 1,660.00 | 9,000 |
| 16 May 2024 | 1,694.00 | 1,694.00 | 1,661.00 | 1,674.00 | 1,674.00 | 5,900 |
| 15 May 2024 | 1,696.00 | 1,696.00 | 1,676.00 | 1,690.00 | 1,690.00 | 3,800 |
| 14 May 2024 | 1,710.00 | 1,719.00 | 1,677.00 | 1,696.00 | 1,696.00 | 9,300 |
| 13 May 2024 | 1,681.00 | 1,740.00 | 1,679.00 | 1,722.00 | 1,722.00 | 21,000 |
| 10 May 2024 | 1,740.00 | 1,745.00 | 1,678.00 | 1,678.00 | 1,678.00 | 26,000 |
| 09 May 2024 | 1,715.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,735.00 | 8,000 |
| 08 May 2024 | 1,729.00 | 1,734.00 | 1,701.00 | 1,718.00 | 1,718.00 | 6,000 |
| 07 May 2024 | 1,701.00 | 1,734.00 | 1,701.00 | 1,734.00 | 1,734.00 | 16,200 |
| 02 May 2024 | 1,673.00 | 1,698.00 | 1,672.00 | 1,698.00 | 1,698.00 | 6,000 |
| 01 May 2024 | 1,649.00 | 1,687.00 | 1,641.00 | 1,685.00 | 1,685.00 | 8,800 |
| 30 Apr 2024 | 1,656.00 | 1,672.00 | 1,635.00 | 1,659.00 | 1,659.00 | 28,800 |
| 26 Apr 2024 | 1,579.00 | 1,703.00 | 1,560.00 | 1,626.00 | 1,626.00 | 126,900 |
| 25 Apr 2024 | 1,602.00 | 1,607.00 | 1,561.00 | 1,579.00 | 1,579.00 | 11,100 |
| 24 Apr 2024 | 1,575.00 | 1,607.00 | 1,564.00 | 1,602.00 | 1,602.00 | 9,700 |
| 23 Apr 2024 | 1,551.00 | 1,579.00 | 1,551.00 | 1,567.00 | 1,567.00 | 10,400 |
| 22 Apr 2024 | 1,568.00 | 1,578.00 | 1,560.00 | 1,561.00 | 1,561.00 | 6,400 |
| 19 Apr 2024 | 1,562.00 | 1,573.00 | 1,525.00 | 1,570.00 | 1,570.00 | 14,400 |
| 18 Apr 2024 | 1,552.00 | 1,565.00 | 1,547.00 | 1,563.00 | 1,563.00 | 4,900 |
| 17 Apr 2024 | 1,568.00 | 1,569.00 | 1,544.00 | 1,552.00 | 1,552.00 | 17,300 |
| 16 Apr 2024 | 1,597.00 | 1,597.00 | 1,563.00 | 1,563.00 | 1,563.00 | 14,800 |
| 15 Apr 2024 | 1,592.00 | 1,617.00 | 1,591.00 | 1,606.00 | 1,606.00 | 7,300 |
| 12 Apr 2024 | 1,624.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | 9,600 |
| 11 Apr 2024 | 1,630.00 | 1,631.00 | 1,603.00 | 1,625.00 | 1,625.00 | 6,500 |
| 10 Apr 2024 | 1,571.00 | 1,641.00 | 1,571.00 | 1,630.00 | 1,630.00 | 14,400 |
| 09 Apr 2024 | 1,562.00 | 1,586.00 | 1,560.00 | 1,578.00 | 1,578.00 | 9,600 |
| 08 Apr 2024 | 1,585.00 | 1,586.00 | 1,562.00 | 1,562.00 | 1,562.00 | 9,700 |
| 05 Apr 2024 | 1,590.00 | 1,595.00 | 1,555.00 | 1,569.00 | 1,569.00 | 15,000 |
| 04 Apr 2024 | 1,614.00 | 1,614.00 | 1,598.00 | 1,604.00 | 1,604.00 | 5,800 |
| 03 Apr 2024 | 1,577.00 | 1,620.00 | 1,576.00 | 1,612.00 | 1,612.00 | 8,700 |
| 02 Apr 2024 | 1,610.00 | 1,610.00 | 1,578.00 | 1,578.00 | 1,578.00 | 11,800 |
| 01 Apr 2024 | 1,655.00 | 1,655.00 | 1,610.00 | 1,610.00 | 1,610.00 | 11,600 |
| 29 Mar 2024 | 1,650.00 | 1,677.00 | 1,650.00 | 1,673.00 | 1,673.00 | 3,300 |
| 28 Mar 2024 | 1,650.00 | 1,661.00 | 1,631.00 | 1,650.00 | 1,650.00 | 13,700 |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 1,697.00 | 1,697.00 | 1,662.00 | 1,666.00 | 1,596.00 | 27,400 |
| 26 Mar 2024 | 1,709.00 | 1,709.00 | 1,687.00 | 1,690.00 | 1,618.99 | 8,100 |
| 25 Mar 2024 | 1,717.00 | 1,726.00 | 1,706.00 | 1,725.00 | 1,652.52 | 10,400 |
| 22 Mar 2024 | 1,727.00 | 1,728.00 | 1,692.00 | 1,710.00 | 1,638.15 | 14,500 |
| 21 Mar 2024 | 1,714.00 | 1,728.00 | 1,703.00 | 1,727.00 | 1,654.44 | 12,000 |
| 19 Mar 2024 | 1,696.00 | 1,713.00 | 1,687.00 | 1,713.00 | 1,641.03 | 10,200 |
| 18 Mar 2024 | 1,702.00 | 1,707.00 | 1,686.00 | 1,697.00 | 1,625.70 | 10,000 |
| 15 Mar 2024 | 1,701.00 | 1,706.00 | 1,681.00 | 1,695.00 | 1,623.78 | 11,600 |
| 14 Mar 2024 | 1,701.00 | 1,713.00 | 1,700.00 | 1,701.00 | 1,629.53 | 3,800 |
| 13 Mar 2024 | 1,736.00 | 1,736.00 | 1,698.00 | 1,701.00 | 1,629.53 | 4,400 |
| 12 Mar 2024 | 1,716.00 | 1,733.00 | 1,681.00 | 1,733.00 | 1,660.18 | 8,200 |
| 11 Mar 2024 | 1,748.00 | 1,765.00 | 1,689.00 | 1,710.00 | 1,638.15 | 14,600 |
| 08 Mar 2024 | 1,713.00 | 1,765.00 | 1,713.00 | 1,753.00 | 1,679.34 | 12,200 |
| 07 Mar 2024 | 1,761.00 | 1,780.00 | 1,733.00 | 1,745.00 | 1,671.68 | 10,900 |
| 06 Mar 2024 | 1,726.00 | 1,761.00 | 1,720.00 | 1,757.00 | 1,683.18 | 12,600 |
| 05 Mar 2024 | 1,687.00 | 1,743.00 | 1,685.00 | 1,726.00 | 1,653.48 | 11,000 |
| 04 Mar 2024 | 1,735.00 | 1,735.00 | 1,691.00 | 1,695.00 | 1,623.78 | 13,800 |
| 01 Mar 2024 | 1,738.00 | 1,753.00 | 1,716.00 | 1,736.00 | 1,663.06 | 9,300 |
| 29 Feb 2024 | 1,721.00 | 1,746.00 | 1,705.00 | 1,735.00 | 1,662.10 | 7,800 |
| 28 Feb 2024 | 1,743.00 | 1,758.00 | 1,724.00 | 1,724.00 | 1,651.56 | 7,100 |
| 27 Feb 2024 | 1,743.00 | 1,775.00 | 1,731.00 | 1,731.00 | 1,658.27 | 6,800 |
| 26 Feb 2024 | 1,771.00 | 1,775.00 | 1,750.00 | 1,757.00 | 1,683.18 | 13,600 |
| 22 Feb 2024 | 1,794.00 | 1,798.00 | 1,759.00 | 1,775.00 | 1,700.42 | 5,100 |
| 21 Feb 2024 | 1,823.00 | 1,824.00 | 1,786.00 | 1,794.00 | 1,718.62 | 7,600 |
| 20 Feb 2024 | 1,798.00 | 1,822.00 | 1,792.00 | 1,817.00 | 1,740.66 | 15,800 |
| 19 Feb 2024 | 1,734.00 | 1,798.00 | 1,730.00 | 1,798.00 | 1,722.45 | 18,000 |
| 16 Feb 2024 | 1,734.00 | 1,747.00 | 1,724.00 | 1,734.00 | 1,661.14 | 5,200 |
| 15 Feb 2024 | 1,714.00 | 1,747.00 | 1,702.00 | 1,734.00 | 1,661.14 | 15,800 |
| 14 Feb 2024 | 1,747.00 | 1,758.00 | 1,709.00 | 1,715.00 | 1,642.94 | 35,000 |
| 13 Feb 2024 | 1,779.00 | 1,802.00 | 1,771.00 | 1,776.00 | 1,701.38 | 19,800 |
| 09 Feb 2024 | 1,800.00 | 1,824.00 | 1,766.00 | 1,766.00 | 1,691.80 | 20,900 |
| 08 Feb 2024 | 1,764.00 | 1,817.00 | 1,722.00 | 1,809.00 | 1,732.99 | 56,000 |
| 07 Feb 2024 | 1,738.00 | 1,779.00 | 1,731.00 | 1,757.00 | 1,683.18 | 22,600 |
| 06 Feb 2024 | 1,730.00 | 1,758.00 | 1,727.00 | 1,738.00 | 1,664.97 | 18,300 |
| 05 Feb 2024 | 1,731.00 | 1,750.00 | 1,710.00 | 1,743.00 | 1,669.76 | 28,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.