UCB ADR

UCBJY
🏛️ usa →
145.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.59 39.62 39.09 39.30 0.0M
2022-12-29 39.55 39.91 39.50 39.84 0.0M
2022-12-28 38.92 39.20 38.79 38.88 0.0M
2022-12-27 39.34 39.34 38.98 38.98 0.0M
2022-12-23 39.61 40.00 39.50 39.58 0.0M
2022-12-22 39.78 39.84 39.60 39.80 0.0M
2022-12-21 39.70 39.89 39.70 39.75 0.0M
2022-12-20 38.98 39.23 38.88 38.90 0.0M
2022-12-19 39.17 39.39 38.95 39.23 0.0M
2022-12-16 38.79 38.88 38.63 38.76 0.0M
2022-12-15 39.57 39.61 38.99 39.11 0.0M
2022-12-14 39.49 39.78 39.32 39.58 0.0M
2022-12-13 39.00 39.02 38.56 38.68 0.0M
2022-12-12 37.90 38.09 37.77 38.00 0.0M
2022-12-09 37.76 37.80 37.60 37.61 0.0M
2022-12-08 38.17 38.29 38.10 38.29 0.0M
2022-12-07 38.11 38.44 38.11 38.18 0.0M
2022-12-06 37.35 37.42 37.07 37.16 0.0M
2022-12-05 37.46 37.88 37.42 37.56 0.1M
2022-12-02 38.55 39.02 38.53 39.00 0.0M
2022-12-01 38.14 38.14 37.40 37.76 0.0M
2022-11-30 39.56 40.27 39.40 40.13 0.0M
2022-11-29 40.04 40.17 39.80 39.88 0.0M
2022-11-28 40.50 40.55 40.02 40.05 0.0M
2022-11-25 40.36 40.55 40.36 40.55 0.0M
2022-11-23 39.44 39.93 39.44 39.87 0.0M
2022-11-22 38.87 39.10 38.79 39.10 0.0M
2022-11-21 38.69 38.94 38.69 38.83 0.0M
2022-11-18 38.20 38.56 38.07 38.31 0.0M
2022-11-17 37.65 37.88 37.63 37.79 0.0M
2022-11-16 38.74 38.87 38.53 38.68 0.0M
2022-11-15 38.62 38.78 38.19 38.46 0.0M
2022-11-14 37.56 38.23 37.56 38.02 0.0M
2022-11-11 37.85 38.11 37.63 38.11 0.0M
2022-11-10 39.73 39.99 39.56 39.84 0.0M
2022-11-09 38.26 38.85 38.26 38.51 0.0M
2022-11-08 37.72 38.24 37.72 38.01 0.0M
2022-11-07 37.34 37.69 37.30 37.69 0.0M
2022-11-04 37.38 38.08 37.38 38.06 0.0M
2022-11-03 36.72 37.18 36.72 37.00 0.0M
2022-11-02 37.70 38.23 37.41 37.42 0.0M
2022-11-01 37.55 37.73 37.09 37.27 0.0M
2022-10-31 37.75 37.75 37.43 37.61 0.0M
2022-10-28 37.14 37.65 37.13 37.65 0.0M
2022-10-27 37.27 37.27 36.62 36.63 0.0M
2022-10-26 37.97 38.67 37.97 38.34 0.0M
2022-10-25 37.02 37.20 36.89 37.12 0.0M
2022-10-24 36.44 37.04 36.40 36.59 0.0M
2022-10-21 35.68 36.43 35.68 36.43 0.0M
2022-10-20 35.51 36.22 35.51 35.75 0.0M
2022-10-19 36.96 36.96 36.11 36.25 0.0M
2022-10-18 37.66 37.66 37.11 37.23 0.0M
2022-10-17 37.07 37.60 37.07 37.29 0.0M
2022-10-14 36.58 36.60 36.10 36.12 0.0M
2022-10-13 35.20 36.27 35.15 36.01 0.0M
2022-10-12 35.20 35.60 35.20 35.34 0.0M
2022-10-11 34.99 35.78 34.85 35.04 0.0M
2022-10-10 34.82 35.07 34.71 35.07 0.0M
2022-10-07 35.37 35.63 35.20 35.35 0.0M
2022-10-06 35.48 35.98 35.45 35.70 0.0M
2022-10-05 35.50 35.83 35.34 35.57 0.0M
2022-10-04 35.88 36.53 35.88 36.22 0.2M
2022-10-03 34.86 35.59 34.63 35.15 0.1M
2022-09-30 34.66 34.94 34.45 34.63 0.0M
2022-09-29 34.34 35.09 34.32 35.03 0.1M
2022-09-28 33.55 34.43 33.55 34.29 0.1M
2022-09-27 33.77 34.15 33.49 33.80 0.3M
2022-09-26 33.27 33.56 33.00 33.16 0.1M
2022-09-23 33.79 33.90 33.41 33.58 0.1M
2022-09-22 33.00 33.46 32.82 33.02 0.1M
2022-09-21 33.92 33.92 33.26 33.26 0.0M
2022-09-20 34.03 34.46 33.84 33.86 0.1M
2022-09-19 33.77 34.20 33.48 34.01 0.1M
2022-09-16 34.31 34.65 34.30 34.56 0.0M
2022-09-15 34.43 34.61 34.19 34.36 0.1M
2022-09-14 34.96 35.38 34.78 34.98 0.1M
2022-09-13 35.87 35.93 35.25 35.41 0.1M
2022-09-12 36.08 36.68 36.06 36.28 0.1M
2022-09-09 35.86 35.87 35.66 35.80 0.0M
2022-09-08 34.94 35.23 34.84 35.11 0.1M
2022-09-07 34.60 35.39 34.56 35.20 0.1M
2022-09-06 34.16 34.65 34.05 34.35 0.1M
2022-09-02 34.74 35.34 34.47 34.47 0.1M
2022-09-01 34.73 34.99 34.42 34.84 0.1M
2022-08-31 35.57 35.65 35.06 35.09 0.1M
2022-08-30 35.56 35.73 35.39 35.53 0.1M
2022-08-29 35.49 35.96 35.31 35.46 0.1M
2022-08-26 35.88 36.03 35.51 35.53 0.0M
2022-08-25 35.54 35.79 35.54 35.76 0.1M
2022-08-24 34.89 35.37 34.84 35.18 0.1M
2022-08-23 35.34 35.49 35.00 35.07 0.1M
2022-08-22 36.36 36.36 35.72 35.80 0.1M
2022-08-19 36.59 36.83 36.47 36.74 0.0M
2022-08-18 36.97 37.00 36.51 36.64 0.0M
2022-08-17 37.15 37.27 36.73 36.82 0.0M
2022-08-16 37.25 37.25 36.92 37.08 0.1M
2022-08-15 37.51 37.58 37.19 37.29 0.1M
2022-08-12 37.75 37.87 37.37 37.66 0.0M
2022-08-11 37.73 38.02 37.58 37.73 0.0M
2022-08-10 38.13 38.33 37.67 37.68 0.0M
2022-08-09 37.64 38.06 37.64 37.71 0.1M
2022-08-08 37.69 37.69 37.04 37.51 0.0M
2022-08-05 37.36 37.58 37.23 37.52 0.0M
2022-08-04 37.91 37.91 37.62 37.63 0.0M
2022-08-03 37.71 37.71 37.44 37.57 0.0M
2022-08-02 37.80 38.01 37.43 37.70 0.1M
2022-08-01 38.00 38.28 37.85 38.03 0.1M
2022-07-29 39.37 39.37 38.55 39.00 0.0M
2022-07-28 39.95 39.95 39.40 39.70 0.0M
2022-07-27 40.68 41.82 40.67 41.82 0.0M
2022-07-26 40.25 41.04 40.25 40.54 0.0M
2022-07-25 40.53 40.54 40.16 40.43 0.0M
2022-07-22 41.30 41.50 40.80 40.95 0.0M
2022-07-21 41.08 41.58 41.08 41.56 0.0M
2022-07-20 42.87 42.88 42.17 42.42 0.0M
2022-07-19 43.30 44.03 43.26 43.94 0.0M
2022-07-18 42.91 43.30 42.63 42.63 0.0M
2022-07-15 41.90 42.52 41.90 42.03 0.1M
2022-07-14 40.65 41.48 40.65 41.13 0.0M
2022-07-13 42.59 43.03 42.49 42.78 0.0M
2022-07-12 43.14 43.14 42.47 42.50 0.0M
2022-07-11 43.23 43.81 43.23 43.55 0.1M
2022-07-08 43.37 44.21 43.24 43.79 0.0M
2022-07-07 42.65 43.46 42.65 43.21 0.0M
2022-07-06 43.54 43.96 43.10 43.96 0.0M
2022-07-05 42.56 42.96 42.24 42.96 0.0M
2022-07-01 42.83 43.42 42.76 43.39 0.0M
2022-06-30 42.05 42.67 41.92 42.23 0.0M
2022-06-29 42.56 43.33 42.56 43.05 0.0M
2022-06-28 43.01 43.32 42.62 42.72 0.0M
2022-06-27 42.49 43.30 42.45 42.85 0.0M
2022-06-24 41.88 43.17 41.88 42.91 0.0M
2022-06-23 42.87 43.38 42.30 43.10 0.0M
2022-06-22 42.60 43.26 42.60 42.89 0.0M
2022-06-21 42.66 42.69 42.13 42.26 0.1M
2022-06-17 41.33 41.33 40.85 41.04 0.0M
2022-06-16 41.20 41.73 41.02 41.60 0.0M
2022-06-15 41.91 42.17 41.39 41.76 0.1M
2022-06-14 41.23 41.23 40.80 40.97 0.1M
2022-06-13 41.82 41.96 41.22 41.32 0.0M
2022-06-10 42.84 42.88 42.41 42.45 0.1M
2022-06-09 44.67 44.67 43.79 43.84 0.0M
2022-06-08 44.31 44.79 44.31 44.34 0.0M
2022-06-07 43.16 43.54 42.99 43.45 0.1M
2022-06-06 43.72 43.72 43.37 43.48 0.0M
2022-06-03 43.54 43.84 43.38 43.65 0.0M
2022-06-02 43.78 43.82 43.36 43.80 0.1M
2022-06-01 44.52 44.57 43.27 43.55 0.0M
2022-05-31 44.00 44.45 43.79 44.17 0.1M
2022-05-27 44.51 44.63 43.96 44.25 0.0M
2022-05-26 44.09 44.18 43.91 44.18 0.0M
2022-05-25 43.73 44.25 43.73 44.17 0.0M
2022-05-24 45.04 45.04 44.22 44.78 0.0M
2022-05-23 44.62 44.62 43.98 44.19 0.0M
2022-05-20 46.01 46.13 45.35 45.89 0.0M
2022-05-19 46.65 47.07 46.35 46.51 0.0M
2022-05-18 46.85 47.39 46.25 46.25 0.0M
2022-05-17 46.52 46.95 46.43 46.79 0.2M
2022-05-16 46.02 46.31 45.56 46.18 0.0M
2022-05-13 44.92 45.90 44.92 45.71 0.0M
2022-05-12 53.11 53.11 52.29 52.55 0.0M
2022-05-11 53.98 54.18 53.21 53.28 0.0M
2022-05-10 52.62 52.82 52.36 52.64 0.0M
2022-05-09 52.23 52.74 52.14 52.14 0.0M
2022-05-06 53.62 53.98 53.21 53.64 0.0M
2022-05-05 54.54 54.60 53.97 54.15 0.0M
2022-05-04 54.84 55.12 54.35 54.63 0.0M
2022-05-03 55.93 56.45 55.65 55.69 0.0M
2022-05-02 56.00 56.00 54.59 55.48 0.0M
2022-04-29 57.21 57.64 56.58 56.58 0.0M
2022-04-28 58.30 58.45 57.61 58.12 0.0M
2022-04-27 57.91 58.69 57.50 58.25 0.0M
2022-04-26 58.24 58.24 57.11 57.33 0.0M
2022-04-25 57.86 58.43 57.76 58.43 0.0M
2022-04-22 59.91 59.91 58.75 59.33 0.0M
2022-04-21 60.91 60.91 59.81 60.17 0.0M
2022-04-20 60.84 60.99 59.99 59.99 0.0M
2022-04-19 62.00 62.42 61.83 62.42 0.0M
2022-04-18 63.94 63.94 61.22 61.80 0.0M
2022-04-14 62.01 62.85 62.01 62.85 0.0M
2022-04-13 62.30 62.66 61.86 62.65 0.0M
2022-04-12 61.81 61.94 61.10 61.35 0.0M
2022-04-11 61.07 61.56 60.97 61.26 0.0M
2022-04-08 61.33 61.56 60.90 60.91 0.0M
2022-04-07 61.21 61.57 60.88 61.28 0.0M
2022-04-06 60.34 60.48 59.37 59.37 0.0M
2022-04-05 60.71 60.96 60.29 60.73 0.0M
2022-04-04 59.77 60.40 59.40 59.47 0.0M
2022-04-01 60.55 60.55 59.37 59.52 0.0M
2022-03-31 60.63 60.63 59.64 60.14 0.0M
2022-03-30 59.20 60.62 59.19 59.75 0.0M
2022-03-29 58.94 58.97 58.22 58.41 0.0M
2022-03-28 60.14 60.15 59.21 59.69 0.0M
2022-03-25 58.76 59.48 58.11 58.83 0.0M
2022-03-24 58.77 59.40 58.63 59.40 0.0M
2022-03-23 57.93 58.58 57.88 58.37 0.0M
2022-03-22 57.17 57.92 57.16 57.60 0.0M
2022-03-21 57.15 57.35 56.76 57.33 0.0M
2022-03-18 57.51 59.00 57.29 59.00 0.0M
2022-03-17 57.21 58.82 57.21 57.73 0.0M
2022-03-16 55.95 57.25 55.30 55.97 0.0M
2022-03-15 55.39 56.12 54.88 55.17 0.0M
2022-03-14 54.60 55.29 54.45 54.80 0.0M
2022-03-11 53.69 53.71 52.75 52.76 0.0M
2022-03-10 53.20 54.16 52.35 52.88 0.0M
2022-03-09 53.23 54.73 53.23 53.99 0.0M
2022-03-08 51.60 53.41 50.90 51.20 0.1M
2022-03-07 52.46 52.90 51.14 52.53 0.0M
2022-03-04 52.78 52.91 52.00 52.30 0.0M
2022-03-03 54.50 55.32 53.20 54.90 0.0M
2022-03-02 54.60 56.07 54.60 54.95 0.0M
2022-03-01 56.39 56.39 54.32 55.00 0.0M
2022-02-28 54.50 54.77 53.50 54.17 0.0M
2022-02-25 54.52 54.86 53.60 54.49 0.0M
2022-02-24 51.59 52.09 50.70 52.07 0.0M
2022-02-23 50.24 50.69 49.40 49.97 0.0M
2022-02-22 49.33 49.58 49.11 49.24 0.0M
2022-02-18 49.75 49.75 48.89 49.37 0.0M
2022-02-17 48.91 49.34 48.67 48.67 0.0M
2022-02-16 49.40 49.84 49.30 49.84 0.0M
2022-02-15 48.80 49.10 48.63 48.85 0.0M
2022-02-14 47.87 48.25 47.38 47.81 0.0M
2022-02-11 49.01 49.12 47.98 47.98 0.0M
2022-02-10 49.34 49.97 49.34 49.54 0.0M
2022-02-09 49.56 49.79 49.39 49.48 0.0M
2022-02-08 49.91 50.22 49.64 49.87 0.0M
2022-02-07 50.54 51.15 50.30 51.15 0.0M
2022-02-04 49.86 50.81 49.86 50.67 0.0M
2022-02-03 49.22 49.37 48.75 49.37 0.0M
2022-02-02 50.79 50.79 49.57 49.82 0.0M
2022-02-01 50.28 50.36 49.99 50.17 0.0M
2022-01-31 49.30 49.59 49.16 49.53 0.0M
2022-01-28 48.70 49.80 48.59 48.89 0.0M
2022-01-27 48.40 49.23 48.31 48.63 0.1M
2022-01-26 49.40 49.41 48.52 48.63 0.0M
2022-01-25 49.42 49.53 48.76 49.27 0.0M
2022-01-24 50.00 50.00 48.60 49.38 0.0M
2022-01-21 51.89 51.89 51.30 51.30 0.0M
2022-01-20 51.37 51.85 51.23 51.40 0.0M
2022-01-19 52.02 52.11 51.59 51.73 0.0M
2022-01-18 50.06 50.61 50.04 50.52 0.0M
2022-01-14 50.48 50.70 50.34 50.52 0.0M
2022-01-13 52.01 52.13 51.10 51.10 0.0M
2022-01-12 53.00 53.76 52.71 53.26 0.0M
2022-01-11 53.02 53.64 53.02 53.24 0.0M
2022-01-10 52.80 53.26 52.80 52.90 0.0M
2022-01-07 54.30 54.83 54.30 54.72 0.0M
2022-01-06 54.31 55.14 53.95 54.19 0.0M
2022-01-05 55.58 55.59 54.58 54.58 0.0M
2022-01-04 55.83 56.43 55.66 55.90 0.0M
2022-01-03 56.37 56.37 55.66 55.76 0.0M