UNIVERSAL ENGEISHA Co., Ltd. (TYO:6061)
Japan · Delayed Price · Currency is JPY 6,060.00
-60.00 (-0.98%)
Aug 28, 2025, 10:39 AM JST
UNIVERSAL ENGEISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,180.00 | 6,180.00 | 6,080.00 | 6,080.00 | - | -0.65% | 3,700 |
| 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 |
| Jul 18, 2025 | 5,430.00 | 5,430.00 | 5,210.00 | 5,420.00 | 5,420.00 | -0.18% | 7,200 |
| Jul 17, 2025 | 5,600.00 | 5,690.00 | 5,400.00 | 5,430.00 | 5,430.00 | -2.69% | 7,600 |
| Jul 16, 2025 | 5,440.00 | 5,750.00 | 5,440.00 | 5,580.00 | 5,580.00 | 2.57% | 9,800 |
| Jul 15, 2025 | 5,460.00 | 5,560.00 | 5,400.00 | 5,440.00 | 5,440.00 | 1.49% | 10,500 |
| Jul 14, 2025 | 5,320.00 | 5,560.00 | 5,210.00 | 5,360.00 | 5,360.00 | 1.13% | 9,500 |
| Jul 11, 2025 | 5,560.00 | 5,590.00 | 5,300.00 | 5,300.00 | 5,300.00 | -4.68% | 9,600 |
| Jul 10, 2025 | 5,620.00 | 5,620.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.07% | 7,200 |
| Jul 9, 2025 | 5,480.00 | 5,710.00 | 5,480.00 | 5,620.00 | 5,620.00 | 5.84% | 17,800 |
| Jul 8, 2025 | 5,200.00 | 5,470.00 | 5,180.00 | 5,310.00 | 5,310.00 | 2.91% | 8,600 |
| Jul 7, 2025 | 5,210.00 | 5,450.00 | 5,070.00 | 5,160.00 | 5,160.00 | -0.58% | 18,800 |
| Jul 4, 2025 | 5,100.00 | 5,340.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1.96% | 7,400 |
| Jul 3, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 3,200 |
| Jul 2, 2025 | 5,070.00 | 5,100.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.39% | 6,400 |
| Jul 1, 2025 | 5,090.00 | 5,090.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.38% | 5,800 |
| Jun 30, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 2.31% | 6,900 |
| Jun 27, 2025 | 4,865.00 | 5,140.00 | 4,865.00 | 4,975.00 | 4,975.00 | 1.53% | 5,400 |
| Jun 26, 2025 | 4,995.00 | 5,050.00 | 4,890.00 | 4,900.00 | 4,875.00 | 0.31% | 5,400 |
| Jun 25, 2025 | 4,920.00 | 5,250.00 | 4,880.00 | 4,885.00 | 4,860.08 | -0.10% | 8,500 |
| Jun 24, 2025 | 4,700.00 | 4,890.00 | 4,700.00 | 4,890.00 | 4,865.05 | 5.05% | 5,100 |
| Jun 23, 2025 | 4,685.00 | 4,710.00 | 4,610.00 | 4,655.00 | 4,631.25 | -1.27% | 2,200 |
| Jun 20, 2025 | 4,710.00 | 4,715.00 | 4,655.00 | 4,715.00 | 4,690.94 | 0.11% | 700 |
| Jun 19, 2025 | 4,710.00 | 4,740.00 | 4,700.00 | 4,710.00 | 4,685.97 | -0.63% | 1,500 |
| Jun 18, 2025 | 4,780.00 | 4,780.00 | 4,700.00 | 4,740.00 | 4,715.82 | -0.21% | 2,700 |