UNIVERSAL ENGEISHA Co., Ltd. (TYO:6061)
Japan · Delayed Price · Currency is JPY 5,860.00
-40.00 (-0.68%)
Oct 2, 2025, 3:30 PM JST
UNIVERSAL ENGEISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,900.00 | 5,930.00 | 5,830.00 | 5,830.00 | - | -1.19% | 8,000 |
| Oct 1, 2025 | 6,130.00 | 6,130.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.16% | 7,200 |
| Sep 30, 2025 | 6,090.00 | 6,110.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.17% | 5,000 |
| Sep 29, 2025 | 6,180.00 | 6,180.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.31% | 3,000 |
| Sep 26, 2025 | 6,080.00 | 6,120.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.33% | 1,600 |
| Sep 25, 2025 | 6,150.00 | 6,160.00 | 6,070.00 | 6,080.00 | 6,080.00 | -0.65% | 2,000 |
| Sep 24, 2025 | 6,260.00 | 6,260.00 | 6,060.00 | 6,120.00 | 6,120.00 | -2.24% | 10,500 |
| Sep 22, 2025 | 5,890.00 | 6,330.00 | 5,860.00 | 6,260.00 | 6,260.00 | 6.28% | 22,100 |
| Sep 19, 2025 | 5,930.00 | 5,930.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.34% | 1,700 |
| Sep 18, 2025 | 6,010.00 | 6,020.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.01% | 1,700 |
| Sep 17, 2025 | 6,080.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.67% | 4,700 |
| Sep 16, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.17% | 7,100 |
| Sep 12, 2025 | 5,940.00 | 6,020.00 | 5,940.00 | 6,020.00 | 6,020.00 | 1.01% | 2,400 |
| Sep 11, 2025 | 5,890.00 | 6,050.00 | 5,890.00 | 5,960.00 | 5,960.00 | 1.19% | 2,800 |
| Sep 10, 2025 | 5,900.00 | 5,940.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.34% | 2,900 |
| Sep 9, 2025 | 6,020.00 | 6,020.00 | 5,870.00 | 5,910.00 | 5,910.00 | -2.48% | 5,400 |
| Sep 8, 2025 | 6,030.00 | 6,060.00 | 5,990.00 | 6,060.00 | 6,060.00 | 0.50% | 3,100 |
| Sep 5, 2025 | 5,720.00 | 6,030.00 | 5,720.00 | 6,030.00 | 6,030.00 | 5.05% | 6,800 |
| Sep 4, 2025 | 5,760.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | -0.35% | 4,400 |
| Sep 3, 2025 | 5,850.00 | 5,880.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.86% | 2,900 |
| Sep 2, 2025 | 5,720.00 | 5,850.00 | 5,660.00 | 5,810.00 | 5,810.00 | 1.57% | 5,400 |
| Sep 1, 2025 | 6,000.00 | 6,000.00 | 5,720.00 | 5,720.00 | 5,720.00 | -3.05% | 6,200 |
| Aug 29, 2025 | 6,060.00 | 6,060.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.99% | 4,000 |
| Aug 28, 2025 | 6,180.00 | 6,180.00 | 6,010.00 | 6,020.00 | 6,020.00 | -1.63% | 3,600 |
| Aug 27, 2025 | 6,220.00 | 6,220.00 | 6,120.00 | 6,120.00 | 6,120.00 | - | 3,300 |
| Aug 26, 2025 | 6,270.00 | 6,290.00 | 6,100.00 | 6,120.00 | 6,120.00 | -2.08% | 14,500 |
| Aug 25, 2025 | 6,140.00 | 6,250.00 | 6,040.00 | 6,250.00 | 6,250.00 | 3.48% | 5,700 |
| Aug 22, 2025 | 6,140.00 | 6,140.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.98% | 3,000 |
| Aug 21, 2025 | 5,990.00 | 6,110.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2.01% | 5,000 |
| Aug 20, 2025 | 6,080.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.64% | 5,800 |
| Aug 19, 2025 | 6,220.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.94% | 7,700 |
| Aug 18, 2025 | 6,030.00 | 6,290.00 | 6,030.00 | 6,200.00 | 6,200.00 | 2.99% | 13,300 |
| Aug 15, 2025 | 6,300.00 | 6,300.00 | 5,700.00 | 6,020.00 | 6,020.00 | -5.05% | 31,200 |
| Aug 14, 2025 | 6,120.00 | 6,340.00 | 6,120.00 | 6,340.00 | 6,340.00 | 4.97% | 22,500 |
| Aug 13, 2025 | 6,250.00 | 6,250.00 | 6,030.00 | 6,040.00 | 6,040.00 | -2.74% | 9,100 |
| Aug 12, 2025 | 6,450.00 | 6,450.00 | 6,060.00 | 6,210.00 | 6,210.00 | -2.20% | 12,700 |
| Aug 8, 2025 | 6,420.00 | 6,420.00 | 6,250.00 | 6,350.00 | 6,350.00 | 0.47% | 6,300 |
| Aug 7, 2025 | 6,250.00 | 6,440.00 | 6,250.00 | 6,320.00 | 6,320.00 | 2.27% | 9,800 |
| Aug 6, 2025 | 6,080.00 | 6,230.00 | 6,010.00 | 6,180.00 | 6,180.00 | 1.98% | 13,800 |
| Aug 5, 2025 | 5,870.00 | 6,120.00 | 5,870.00 | 6,060.00 | 6,060.00 | 4.12% | 12,500 |
| Aug 4, 2025 | 5,620.00 | 5,820.00 | 5,610.00 | 5,820.00 | 5,820.00 | 3.01% | 3,700 |
| Aug 1, 2025 | 5,650.00 | 5,660.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.71% | 5,700 |
| Jul 31, 2025 | 5,700.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,610.00 | -2.26% | 7,700 |
| Jul 30, 2025 | 5,730.00 | 5,770.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.69% | 6,300 |
| Jul 29, 2025 | 5,650.00 | 5,790.00 | 5,620.00 | 5,780.00 | 5,780.00 | 2.30% | 5,700 |
| Jul 28, 2025 | 5,710.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.22% | 3,800 |
| Jul 25, 2025 | 5,570.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,720.00 | 2.88% | 8,400 |
| Jul 24, 2025 | 5,600.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 3,000 |
| Jul 23, 2025 | 5,600.00 | 5,620.00 | 5,470.00 | 5,540.00 | 5,540.00 | -0.36% | 3,400 |
| Jul 22, 2025 | 5,520.00 | 5,600.00 | 5,370.00 | 5,560.00 | 5,560.00 | 2.58% | 6,300 |