JPX · 1867 · stock

UEKI Corporation (1867) stock price history

Every JPX trading session of UEKI Corporation from Jan 1, 2001 to Nov 13, 2026: 6,164 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1867 data, free keyYear by year table

1867 adjusted close, 2001 to 2026

1867UEKI Corporation
¥2,703+5.0% over one year
20052010201520202025
¥3,129
All time high, 2026
¥3,143
52 week high, ¥2,200 low
6,164
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

1867 key facts

  • UEKI Corporation (1867) closed at ¥2,703 on Nov 13, 2026 on JPX.
  • 1867's all time high close is ¥3,129, set on Feb 12, 2026; its all time low close is ¥239.48 on Oct 29, 2008.
  • 1867's 52 week range is ¥2,200 to ¥3,143.
  • 1867 returned +5.0% over the year to Nov 13, 2026 and +130.8% over five years.
  • Over ten years 1867 returned +259%, +13.6% a year compounded.
  • 1867's deepest drawdown was -83.1% from Oct 29, 2004 to Oct 29, 2008.
  • DataCedar holds 6,164 daily sessions of 1867 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1867 price chart, 2001 to 2026

1867 adjusted close, Jan 1, 2001 to Nov 13, 2026¥256.79¥1,195¥2,133¥3,07120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1867 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months+0.3%
6 months+7.5%
Year to date+3.6%
1 year+5.0%
3 years+116.1%
5 years+130.8%
10 years+258.7%
Since Jan 1, 2001+544.6%
Compound annual growth, 25.9 years+7.5%

1867 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥3,129 on Feb 12, 2026
All time low close
¥239.48 on Oct 29, 2008
52 week high
¥3,143 on Mar 3, 2026
52 week low
¥2,200 on Jun 2, 2026
Deepest drawdown
-83.1% from Oct 29, 2004 to Oct 29, 2008, recovered Jan 4, 2024
Best single session
+38.5% on Jul 17, 2007
Worst single session
-23.8% on Dec 19, 2001
Volatility, 1 year annualised
30.8%
Sessions closing higher, 1 year
51%
Growth of 1 since 2001
6.4×
Best calendar year
2025, +76%
Worst calendar year
2008, -36%

1867 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 1, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥2,608¥3,143¥2,200¥2,703+3.6%2.2M206
2025¥1,490¥2,660¥1,411¥2,608+76.2%3.2M243
2024¥1,554¥1,598¥1,280¥1,480+14.7%3.4M245
2023¥1,095¥1,402¥1,069¥1,291+18.3%2.5M246
2022¥1,191¥1,295¥1,018¥1,091-6.5%2.2M243
2021¥1,097¥1,317¥1,053¥1,167+6.0%1.5M245
2020¥964.83¥1,159¥784.94¥1,101+14.0%1.8M240
2019¥814.09¥1,016¥767.17¥965.20+16.4%1.5M238
2018¥979.34¥998.09¥759.33¥829.06-15.3%1.5M252
2017¥884.41¥991.73¥818.18¥979.34+10.3%1.5M240
2016¥919.86¥939.47¥636.64¥887.85-3.8%2.3M241
2015¥856.54¥959.86¥723.23¥923.20+6.6%1.9M219
2014¥692.86¥1,075¥572.64¥866.31+26.2%4.7M238
2013¥610.86¥800.43¥499.87¥686.54+17.1%3.7M245
2012¥531.51¥677.29¥396.90¥586.05+10.9%2.9M233
2011¥375.18¥878.40¥342.43¥528.47+40.9%5.6M229
2010¥363.55¥443.67¥324.56¥375.18+3.2%1.1M232
2009¥311.61¥455.88¥291.42¥363.55+20.0%1.8M228
2008¥473.19¥629.00¥233.71¥302.96-36.0%22.6M223
2007¥574.87¥862.71¥432.80¥473.19-16.5%19.4M240
2006¥841.07¥1,039¥498.41¥566.38-32.7%3.1M250
2005¥790.09¥954.34¥739.12¥841.07+6.5%5.4M255
2004¥522.20¥1,461¥455.93¥790.09+51.3%37.7M259
2003¥445.72¥783.31¥443.04¥522.20+17.2%1.1M245
2002¥426.00¥524.70¥386.65¥445.72+4.6%714.6K223
2001¥419.34¥558.47¥283.13¥426.00n/a493.4K206

1867 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥2,703-0.0%
October 2026¥2,704-0.0%
September 2026¥2,705-1.3%
August 2026¥2,742+0.8%
July 2026¥2,721+11.7%
June 2026¥2,436+3.7%
May 2026¥2,350-6.4%
April 2026¥2,510-10.5%
March 2026¥2,806-9.9%
February 2026¥3,115+13.3%
January 2026¥2,750+5.4%
December 2025¥2,608+0.9%

About the 1867 data

Daily bars. 6,164 sessions from Jan 1, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A1867/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 1853 Mori-Gumi Co., Ltd.
  • 1860 Toda Corporation
  • 1861 Kumagai Gumi Co.,Ltd.
  • 1866 Kitano Construction Corp.
  • 186A Astroscale Holdings Inc.
  • 1870 Yahagi Construction Co.,Ltd.
  • 1871 PS Construction Co., Ltd.
  • 1873 Nihon House Holdings Co., Ltd.

Common questions

1867 share price history

Start with any symbol.

Start free