Uematsu Shokai Co., Ltd.(JP:9914)
Â¥742.00-8.00 (-1.07%)
JP:9914
Uematsu Shokai Co., Ltd. historical prices
Â¥742.00
At close:-8.00 (-1.07%)
Want to see JP:9914 full AI Analyst Report?
Uematsu Shokai Co., Ltd. (9914) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 750.00 | 750.00 | 733.00 | 742.00 | 742.00 | -1.07% | 400 | 0.58 |
| Nov 10, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | +2.74% | 100 | 0.14 |
| Nov 09, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | +3.15% | 100 | 0.14 |
| Nov 06, 2026 | 732.00 | 734.00 | 726.00 | 730.00 | 730.00 | -2.01% | 2,600 | 3.94 |
| Nov 05, 2026 | 756.00 | 768.00 | 736.00 | 745.00 | 745.00 | -1.59% | 2,600 | 4.20 |
| Nov 04, 2026 | 762.00 | 762.00 | 757.00 | 757.00 | 757.00 | -0.53% | 300 | 0.49 |
| Nov 03, 2026 | 761.00 | 772.00 | 761.00 | 761.00 | 761.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 772.00 | 772.00 | 761.00 | 761.00 | 761.00 | -1.42% | 300 | 0.48 |
| Oct 30, 2026 | 777.00 | 777.00 | 772.00 | 772.00 | 772.00 | +0.13% | 800 | 1.31 |
| Oct 29, 2026 | 770.00 | 771.00 | 770.00 | 771.00 | 771.00 | +1.05% | 600 | 0.99 |
| Oct 28, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.13% | 100 | 0.16 |
| Oct 27, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | +0.13% | 100 | 0.16 |
| Oct 26, 2026 | 764.00 | 764.00 | 763.00 | 763.00 | 763.00 | -0.13% | 200 | 0.30 |
| Oct 23, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | +1.06% | 200 | 0.30 |
| Oct 22, 2026 | 754.00 | 767.00 | 753.00 | 756.00 | 756.00 | +0.80% | 700 | 1.05 |
| Oct 21, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | +1.63% | 200 | 0.30 |
| Oct 20, 2026 | 750.00 | 750.00 | 738.00 | 738.00 | 738.00 | -2.89% | 900 | 1.32 |
| Oct 19, 2026 | 749.00 | 760.00 | 745.00 | 760.00 | 760.00 | +2.01% | 500 | 0.73 |
| Oct 16, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | +0.95% | 100 | 0.14 |
| Oct 15, 2026 | 738.00 | 740.00 | 738.00 | 738.00 | 738.00 | 0.00% | 700 | 1.03 |
| Oct 14, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0.00% | 300 | 0.43 |
| Oct 13, 2026 | 738.00 | 739.00 | 738.00 | 738.00 | 738.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 738.00 | 739.00 | 738.00 | 738.00 | 738.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 739.00 | 739.00 | 738.00 | 738.00 | 738.00 | -0.67% | 200 | 0.28 |
| Oct 08, 2026 | 743.00 | 744.00 | 743.00 | 743.00 | 743.00 | 0.00% | 300 | 0.42 |
| Oct 07, 2026 | 738.00 | 750.00 | 738.00 | 743.00 | 743.00 | +2.48% | 400 | 0.55 |
| Oct 06, 2026 | 728.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.41% | 1,000 | 1.38 |
| Oct 05, 2026 | 717.00 | 758.00 | 717.00 | 728.00 | 728.00 | +1.68% | 1,100 | 1.55 |
| Oct 02, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | +0.14% | 400 | 0.57 |
| Oct 01, 2026 | 723.00 | 723.00 | 715.00 | 715.00 | 715.00 | -1.38% | 1,000 | 1.42 |
| Sep 30, 2026 | 751.00 | 751.00 | 724.00 | 725.00 | 725.00 | -1.49% | 2,300 | 3.42 |
| Sep 29, 2026 | 735.00 | 738.00 | 735.00 | 736.00 | 736.00 | +0.41% | 500 | 0.74 |
| Sep 28, 2026 | 720.00 | 733.00 | 720.00 | 733.00 | 733.00 | +1.95% | 400 | 0.60 |
| Sep 25, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -1.24% | 1,000 | 1.44 |
| Sep 24, 2026 | 736.00 | 736.00 | 727.00 | 728.00 | 728.00 | -0.27% | 1,100 | 1.62 |
| Sep 23, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.82% | 0 | 0.00 |
| Sep 18, 2026 | 716.00 | 736.00 | 715.00 | 736.00 | 736.00 | +2.22% | 600 | 0.82 |
| Sep 17, 2026 | 715.00 | 720.00 | 712.00 | 720.00 | 720.00 | -0.14% | 1,700 | 2.39 |
| Sep 16, 2026 | 711.00 | 721.00 | 711.00 | 721.00 | 721.00 | -0.69% | 1,300 | 1.83 |
| Sep 15, 2026 | 727.00 | 727.00 | 710.00 | 726.00 | 726.00 | -0.27% | 2,800 | 3.98 |
| Sep 14, 2026 | 735.00 | 735.00 | 728.00 | 728.00 | 728.00 | -1.09% | 800 | 1.15 |
| Sep 11, 2026 | 741.00 | 741.00 | 735.00 | 736.00 | 736.00 | -1.74% | 2,700 | 4.12 |
| Sep 10, 2026 | 752.00 | 752.00 | 749.00 | 749.00 | 749.00 | -0.79% | 600 | 0.91 |
| Sep 09, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.92% | 100 | 0.15 |
| Sep 08, 2026 | 761.00 | 762.00 | 761.00 | 762.00 | 762.00 | +0.13% | 200 | 0.29 |
| Sep 07, 2026 | 761.00 | 762.00 | 760.00 | 761.00 | 761.00 | 0.00% | 1,400 | 2.11 |
| Sep 04, 2026 | 772.00 | 772.00 | 759.00 | 761.00 | 761.00 | -0.65% | 500 | 0.75 |
| Sep 03, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | +2.00% | 300 | 0.44 |
