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
2025-10-01 144.61 145.40 143.29 145.15 0.0M
2025-09-30 136.13 141.80 136.09 141.79 0.1M
2025-09-29 134.07 135.95 132.67 134.02 0.1M
2025-09-26 116.76 116.76 115.20 115.40 0.0M
2025-09-25 117.21 117.21 114.53 115.23 0.0M
2025-09-24 119.27 121.05 119.24 120.18 0.0M
2025-09-23 121.20 121.23 120.53 120.81 0.0M
2025-09-22 121.37 121.80 120.97 121.57 0.0M
2025-09-19 120.14 120.14 119.37 119.54 0.0M
2025-09-18 119.08 120.03 118.95 119.94 0.0M
2025-09-17 120.93 120.99 120.05 120.05 0.0M
2025-09-16 120.44 121.26 120.44 121.16 0.0M
2025-09-15 120.99 121.74 120.56 121.26 0.0M
2025-09-12 121.97 122.86 121.58 122.03 0.0M
2025-09-11 122.56 123.57 122.33 123.42 0.0M
2025-09-10 122.90 123.07 121.91 122.04 0.0M
2025-09-09 121.24 122.66 121.17 122.64 0.0M
2025-09-08 123.09 123.87 123.09 123.72 0.0M
2025-09-05 121.05 121.94 120.66 121.29 0.1M
2025-09-04 118.64 119.48 118.35 119.39 0.0M
2025-09-03 117.29 118.20 117.24 117.92 0.0M
2025-09-02 115.20 116.27 115.13 115.55 0.0M
2025-08-29 116.57 117.21 116.22 117.13 0.0M
2025-08-28 116.50 117.44 116.50 117.30 0.0M
2025-08-27 117.09 117.09 116.80 117.08 0.0M
2025-08-26 116.55 116.55 116.05 116.22 0.1M
2025-08-25 117.56 117.99 116.70 116.70 0.2M
2025-08-22 116.25 116.50 115.61 115.94 0.1M
2025-08-21 115.45 115.67 114.96 115.15 0.0M
2025-08-20 113.57 113.96 113.33 113.86 0.0M
2025-08-19 112.90 112.90 111.72 112.10 0.0M
2025-08-18 113.34 114.49 113.28 113.94 0.0M
2025-08-15 113.73 113.85 112.66 112.97 0.0M
2025-08-14 112.89 113.49 112.80 113.27 0.0M
2025-08-13 111.87 111.87 111.00 111.28 0.0M
2025-08-12 109.04 109.75 108.86 109.53 0.0M
2025-08-11 108.12 108.60 108.04 108.33 0.1M
2025-08-08 107.50 107.87 107.46 107.75 0.0M
2025-08-07 107.26 107.96 107.00 107.25 0.0M
2025-08-06 107.10 107.34 106.24 106.37 0.0M
2025-08-05 107.85 108.63 107.73 108.37 0.0M
2025-08-04 107.00 107.29 106.10 107.28 0.0M
2025-08-01 106.05 107.48 105.80 107.20 0.1M
2025-07-31 109.87 109.87 107.63 107.63 0.0M
2025-07-30 107.91 107.91 105.40 105.90 0.1M
2025-07-29 106.51 107.76 106.36 106.80 0.1M
2025-07-28 103.53 103.97 103.43 103.49 0.0M
2025-07-25 104.93 105.06 103.95 104.87 0.0M
2025-07-24 106.89 107.38 105.02 105.02 0.0M
2025-07-23 102.90 105.47 102.90 105.37 0.1M
2025-07-22 100.78 101.66 100.57 101.42 0.0M
2025-07-21 100.74 101.39 100.41 101.15 0.0M
2025-07-18 101.47 102.04 101.12 101.30 0.0M
2025-07-17 100.69 100.91 100.39 100.91 0.1M
2025-07-16 99.59 99.64 98.24 99.45 0.0M
2025-07-15 99.79 99.79 98.77 99.06 0.0M
2025-07-14 99.53 101.28 99.44 100.98 0.0M
2025-07-11 100.71 100.90 99.57 100.26 0.0M
2025-07-10 100.69 101.25 100.53 100.94 0.0M
2025-07-09 99.27 100.33 99.27 100.29 0.0M
2025-07-08 99.90 100.63 98.82 99.80 0.0M
2025-07-07 99.69 99.98 99.12 99.35 0.0M
2025-07-03 96.52 97.08 95.95 96.19 0.0M
2025-07-02 97.33 98.53 97.33 98.27 0.0M
2025-07-01 98.21 98.46 97.90 98.25 0.0M
2025-06-30 98.64 98.98 98.05 98.75 0.0M
2025-06-27 100.30 100.66 99.13 99.34 0.1M
2025-06-26 98.75 99.21 98.42 98.47 0.0M
2025-06-25 97.96 98.42 97.47 98.27 0.1M
2025-06-24 94.75 96.69 94.75 96.51 0.1M
2025-06-23 93.92 95.50 93.92 95.50 0.0M
2025-06-20 90.95 91.42 90.31 90.45 0.0M
2025-06-18 90.04 90.06 89.00 89.00 0.0M
2025-06-17 92.10 92.10 90.44 90.46 0.0M
2025-06-16 94.59 94.69 93.37 93.45 0.1M
2025-06-13 94.69 95.03 93.95 93.96 0.0M
2025-06-12 94.16 95.08 93.69 94.60 0.0M
2025-06-11 93.74 94.83 93.74 94.37 0.0M
2025-06-10 93.79 94.43 93.79 94.33 0.0M
2025-06-09 92.19 92.34 91.52 91.89 0.0M
2025-06-06 93.66 93.66 92.55 92.59 0.0M
2025-06-05 92.13 93.31 92.09 92.85 0.0M
2025-06-04 92.33 92.59 91.90 92.43 0.0M
2025-06-03 90.08 90.86 89.51 90.68 0.1M
2025-06-02 91.73 93.08 91.43 93.08 0.0M
2025-05-30 89.14 91.05 89.03 90.81 0.0M
2025-05-29 88.37 88.50 87.92 88.29 0.0M
2025-05-28 88.34 88.63 87.17 87.66 0.0M
2025-05-27 89.82 90.27 89.48 89.84 0.1M
2025-05-23 87.43 88.05 87.36 87.81 0.0M
2025-05-22 90.42 91.08 89.88 90.84 0.1M
2025-05-21 92.55 92.82 91.88 92.18 0.0M
2025-05-20 90.75 90.85 90.26 90.78 0.0M
2025-05-19 89.59 90.23 89.59 90.23 0.0M
2025-05-16 88.09 88.97 87.89 88.84 0.0M
2025-05-15 85.00 87.18 84.94 87.03 0.0M
2025-05-14 87.06 87.06 85.76 85.76 0.0M
2025-05-13 88.05 88.14 87.22 87.46 0.1M
2025-05-12 85.86 88.26 85.86 87.88 0.1M
2025-05-09 87.66 87.95 86.71 86.71 0.0M
2025-05-08 86.34 86.74 85.41 85.87 0.0M
2025-05-07 88.55 89.12 88.05 88.76 0.0M
2025-05-06 94.00 94.00 91.32 92.32 0.5M
2025-05-05 95.92 96.55 95.75 96.36 0.1M
2025-05-02 96.57 97.53 95.93 96.48 0.0M
2025-05-01 91.26 92.41 91.17 91.78 0.0M
2025-04-30 91.03 92.01 90.68 91.81 0.0M
2025-04-29 85.32 89.30 85.32 89.11 0.0M
2025-04-28 85.50 86.42 84.33 85.80 0.1M
2025-04-25 84.81 86.59 84.80 86.43 0.0M
2025-04-24 82.45 84.16 82.39 84.16 0.0M
2025-04-23 83.10 84.35 82.80 83.48 0.0M
2025-04-22 77.78 81.29 77.78 80.00 0.1M
2025-04-21 76.52 80.35 76.52 78.19 0.0M
2025-04-17 77.12 78.84 77.12 77.90 0.0M
2025-04-16 78.75 78.75 77.26 77.26 0.1M
2025-04-15 79.56 81.00 79.56 80.10 0.1M
2025-04-14 77.62 80.85 77.62 79.88 0.1M
2025-04-11 75.69 78.29 75.27 77.48 0.1M
2025-04-10 76.39 76.91 74.50 75.96 0.0M
2025-04-09 73.74 76.52 71.16 76.52 0.1M
2025-04-08 81.73 81.73 78.56 79.24 0.1M
2025-04-07 78.20 80.85 78.20 79.53 0.1M
2025-04-04 84.00 84.39 81.63 81.73 0.0M
2025-04-03 89.59 89.59 88.30 88.31 0.0M
2025-04-02 86.04 88.56 85.92 88.20 0.0M
2025-04-01 87.89 88.59 87.41 87.79 0.0M
2025-03-31 87.74 88.43 87.35 88.29 0.1M
2025-03-28 89.65 89.65 89.01 89.22 0.0M
2025-03-27 89.52 90.13 89.10 89.61 0.0M
2025-03-26 90.06 90.92 89.34 89.77 0.0M
2025-03-25 96.93 96.93 94.18 94.81 0.1M
2025-03-24 96.41 97.17 96.41 96.96 0.0M
2025-03-21 97.13 97.41 96.57 96.92 0.0M
2025-03-20 97.26 97.59 96.52 97.15 0.0M
2025-03-19 98.95 98.95 98.20 98.79 0.0M
2025-03-18 99.03 99.96 98.48 99.54 0.0M
2025-03-17 99.33 101.56 99.33 101.26 0.0M
2025-03-14 97.46 98.26 97.46 98.26 0.0M
2025-03-13 98.18 98.49 97.63 98.11 0.1M
2025-03-12 98.90 98.95 97.82 98.50 0.0M
2025-03-11 92.45 93.32 92.14 92.80 0.0M
2025-03-10 94.84 94.84 90.34 91.24 0.0M
2025-03-07 103.39 104.07 102.01 104.07 0.0M
2025-03-06 102.75 104.37 102.75 103.30 0.0M
2025-03-05 105.32 106.28 104.68 105.80 0.0M
2025-03-04 103.03 106.60 102.05 106.35 0.1M
2025-03-03 98.27 101.51 98.08 101.16 0.4M
2025-02-28 93.12 95.20 93.05 95.06 0.3M
2025-02-27 92.66 94.48 92.66 93.87 0.0M
2025-02-26 94.89 97.10 94.63 97.10 0.0M
2025-02-25 96.75 97.58 96.31 97.52 0.0M
2025-02-24 95.27 95.77 94.99 95.25 0.1M
2025-02-21 94.42 95.08 94.42 94.77 0.0M
2025-02-20 93.55 94.40 93.55 94.39 0.0M
2025-02-19 93.98 94.04 93.30 93.94 0.0M
2025-02-18 94.59 96.41 94.23 96.32 0.0M
2025-02-14 96.25 96.26 94.31 94.31 0.0M
2025-02-13 97.05 98.15 97.05 97.88 0.1M
2025-02-12 97.56 99.47 97.48 98.94 0.0M
2025-02-11 97.65 98.38 97.33 97.92 0.0M
2025-02-10 97.80 99.00 97.80 98.54 0.0M
2025-02-07 97.87 98.11 97.20 97.76 0.0M
2025-02-06 95.95 96.80 95.78 96.63 0.0M
2025-02-05 96.80 98.00 96.72 97.65 0.1M
2025-02-04 95.50 95.93 94.94 95.67 0.0M
2025-02-03 95.36 95.79 94.69 95.56 0.0M
2025-01-31 97.56 98.10 97.17 97.18 0.0M
2025-01-30 98.93 99.26 98.36 98.76 0.0M
2025-01-29 99.45 99.67 99.13 99.16 0.0M
2025-01-28 100.00 100.06 98.49 98.88 0.0M
2025-01-27 98.13 99.13 97.46 98.22 0.0M
2025-01-24 97.92 99.44 97.80 98.71 0.1M
2025-01-23 95.99 96.34 95.23 96.18 0.2M
2025-01-22 95.94 95.94 95.19 95.48 0.0M
2025-01-21 94.91 96.02 94.91 96.02 0.0M
2025-01-17 95.46 95.46 93.22 93.50 0.0M
2025-01-16 98.84 98.93 97.92 98.54 0.0M
2025-01-15 98.44 98.44 97.77 98.06 0.0M
2025-01-14 97.26 97.79 97.20 97.63 0.0M
2025-01-13 98.08 98.08 97.48 97.89 0.0M
2025-01-10 100.51 100.66 99.66 99.83 0.0M
2025-01-08 99.99 100.43 99.92 100.18 0.0M
2025-01-07 99.57 100.03 98.57 98.57 0.0M
2025-01-06 98.67 99.31 98.39 98.41 0.0M
2025-01-03 98.14 99.04 97.76 98.44 0.0M
2025-01-02 98.58 98.69 97.66 97.68 0.0M