UNIVERSAL ENGEISHA Co., Ltd. (TYO:6061)
Japan · Delayed Price · Currency is JPY 3,180.00
+20.00 (0.63%)
Sep 25, 2026, 3:15 PM JST
UNIVERSAL ENGEISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,175.00 | 3,200.00 | 3,140.00 | 3,180.00 | 3,180.00 | 0.63% | 4,500 |
| Sep 24, 2026 | 3,150.00 | 3,230.00 | 3,145.00 | 3,160.00 | 3,160.00 | -0.16% | 6,000 |
| Sep 18, 2026 | 3,210.00 | 3,210.00 | 3,165.00 | 3,165.00 | 3,165.00 | -0.63% | 1,400 |
| Sep 17, 2026 | 3,140.00 | 3,255.00 | 3,140.00 | 3,185.00 | 3,185.00 | 2.25% | 3,500 |
| Sep 16, 2026 | 3,065.00 | 3,125.00 | 3,060.00 | 3,115.00 | 3,115.00 | 2.30% | 6,600 |
| Sep 15, 2026 | 3,085.00 | 3,140.00 | 3,045.00 | 3,045.00 | 3,045.00 | -1.62% | 5,100 |
| Sep 14, 2026 | 3,080.00 | 3,105.00 | 3,065.00 | 3,095.00 | 3,095.00 | 0.49% | 2,600 |
| Sep 11, 2026 | 3,025.00 | 3,080.00 | 2,961.00 | 3,080.00 | 3,080.00 | - | 4,200 |
| Sep 10, 2026 | 3,135.00 | 3,135.00 | 3,065.00 | 3,080.00 | 3,080.00 | -1.75% | 3,600 |
| Sep 9, 2026 | 3,130.00 | 3,140.00 | 3,095.00 | 3,135.00 | 3,135.00 | - | 2,800 |
| Sep 8, 2026 | 3,155.00 | 3,170.00 | 3,100.00 | 3,135.00 | 3,135.00 | -2.03% | 3,700 |
| Sep 7, 2026 | 3,205.00 | 3,230.00 | 3,180.00 | 3,200.00 | 3,200.00 | -0.16% | 2,700 |
| Sep 4, 2026 | 3,160.00 | 3,230.00 | 3,120.00 | 3,205.00 | 3,205.00 | 1.10% | 5,500 |
| Sep 3, 2026 | 3,245.00 | 3,265.00 | 3,170.00 | 3,170.00 | 3,170.00 | -2.01% | 3,000 |
| Sep 2, 2026 | 3,210.00 | 3,245.00 | 3,190.00 | 3,235.00 | 3,235.00 | - | 4,500 |
| Sep 1, 2026 | 3,270.00 | 3,290.00 | 3,230.00 | 3,235.00 | 3,235.00 | -2.12% | 4,600 |
| Aug 31, 2026 | 3,295.00 | 3,320.00 | 3,265.00 | 3,305.00 | 3,305.00 | 0.30% | 3,900 |
| Aug 28, 2026 | 3,375.00 | 3,375.00 | 3,240.00 | 3,295.00 | 3,295.00 | -2.23% | 5,000 |
| Aug 27, 2026 | 3,365.00 | 3,370.00 | 3,240.00 | 3,370.00 | 3,370.00 | 0.15% | 8,800 |
| Aug 26, 2026 | 3,330.00 | 3,390.00 | 3,320.00 | 3,365.00 | 3,365.00 | 1.66% | 7,200 |
| Aug 25, 2026 | 3,195.00 | 3,345.00 | 3,185.00 | 3,310.00 | 3,310.00 | 3.92% | 19,900 |
| Aug 24, 2026 | 3,160.00 | 3,205.00 | 3,140.00 | 3,185.00 | 3,185.00 | 0.79% | 8,200 |
| Aug 21, 2026 | 3,055.00 | 3,160.00 | 3,035.00 | 3,160.00 | 3,160.00 | 3.44% | 12,200 |
| Aug 20, 2026 | 2,984.00 | 3,100.00 | 2,982.00 | 3,055.00 | 3,055.00 | 1.33% | 11,400 |
| Aug 19, 2026 | 3,050.00 | 3,085.00 | 2,981.00 | 3,015.00 | 3,015.00 | -1.63% | 5,800 |
| Aug 18, 2026 | 3,000.00 | 3,080.00 | 3,000.00 | 3,065.00 | 3,065.00 | -0.16% | 10,900 |
| Aug 17, 2026 | 3,150.00 | 3,155.00 | 2,931.00 | 3,070.00 | 3,070.00 | -0.81% | 23,800 |
| Aug 14, 2026 | 3,050.00 | 3,100.00 | 3,000.00 | 3,095.00 | 3,095.00 | 1.48% | 13,400 |
| Aug 13, 2026 | 2,998.00 | 3,060.00 | 2,975.00 | 3,050.00 | 3,050.00 | 2.59% | 9,500 |
| Aug 12, 2026 | 3,005.00 | 3,005.00 | 2,960.00 | 2,973.00 | 2,973.00 | -1.23% | 7,000 |
| Aug 10, 2026 | 2,971.00 | 3,045.00 | 2,908.00 | 3,010.00 | 3,010.00 | 1.24% | 15,800 |
| Aug 7, 2026 | 2,943.00 | 2,973.00 | 2,884.00 | 2,973.00 | 2,973.00 | 0.51% | 10,300 |
| Aug 6, 2026 | 2,872.00 | 2,973.00 | 2,808.00 | 2,958.00 | 2,958.00 | 2.99% | 15,300 |
| Aug 5, 2026 | 2,877.00 | 2,930.00 | 2,830.00 | 2,872.00 | 2,872.00 | 0.88% | 30,400 |
| Aug 4, 2026 | 2,850.00 | 2,898.00 | 2,787.00 | 2,847.00 | 2,847.00 | -1.15% | 7,100 |
| Aug 3, 2026 | 2,846.00 | 2,880.00 | 2,820.00 | 2,880.00 | 2,880.00 | 1.19% | 4,800 |
| Jul 31, 2026 | 2,828.00 | 2,880.00 | 2,817.00 | 2,846.00 | 2,846.00 | 0.64% | 3,000 |
| Jul 30, 2026 | 2,819.00 | 2,838.00 | 2,769.00 | 2,828.00 | 2,828.00 | 0.32% | 3,700 |
| Jul 29, 2026 | 2,759.00 | 2,819.00 | 2,708.00 | 2,819.00 | 2,819.00 | 2.70% | 10,100 |
| Jul 28, 2026 | 2,743.00 | 2,748.00 | 2,703.00 | 2,745.00 | 2,745.00 | 0.07% | 3,200 |
| Jul 27, 2026 | 2,742.00 | 2,743.00 | 2,717.00 | 2,743.00 | 2,743.00 | 1.40% | 2,300 |
| Jul 24, 2026 | 2,775.00 | 2,804.00 | 2,705.00 | 2,705.00 | 2,705.00 | -2.80% | 6,200 |
| Jul 23, 2026 | 2,828.00 | 2,828.00 | 2,752.00 | 2,783.00 | 2,783.00 | 0.18% | 2,400 |
| Jul 22, 2026 | 2,801.00 | 2,834.00 | 2,770.00 | 2,778.00 | 2,778.00 | 0.18% | 13,400 |
| Jul 21, 2026 | 2,827.00 | 2,827.00 | 2,726.00 | 2,773.00 | 2,773.00 | -1.74% | 4,800 |
| Jul 17, 2026 | 2,769.00 | 2,822.00 | 2,709.00 | 2,822.00 | 2,822.00 | 3.41% | 4,800 |
| Jul 16, 2026 | 2,720.00 | 2,773.00 | 2,701.00 | 2,729.00 | 2,729.00 | 0.33% | 8,800 |
| Jul 15, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,720.00 | 2,720.00 | -3.55% | 9,400 |
| Jul 14, 2026 | 2,771.00 | 2,830.00 | 2,741.00 | 2,820.00 | 2,820.00 | 1.77% | 12,300 |
| Jul 13, 2026 | 2,880.00 | 2,880.00 | 2,736.00 | 2,771.00 | 2,771.00 | -3.78% | 15,000 |