UNIVERSAL ENGEISHA Co., Ltd. (TYO:6061)
Japan · Delayed Price · Currency is JPY 2,751.00
+6.00 (0.22%)
Jun 3, 2026, 3:30 PM JST
UNIVERSAL ENGEISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,731.00 | 2,752.00 | 2,731.00 | 2,740.00 | - | -0.18% | 19,100 |
| Jun 2, 2026 | 2,800.00 | 2,801.00 | 2,710.00 | 2,745.00 | 2,745.00 | -1.96% | 18,200 |
| Jun 1, 2026 | 2,824.00 | 2,824.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.36% | 3,700 |
| May 29, 2026 | 2,835.00 | 2,835.00 | 2,810.00 | 2,810.00 | 2,810.00 | -0.35% | 3,000 |
| May 28, 2026 | 2,826.00 | 2,826.00 | 2,812.00 | 2,820.00 | 2,820.00 | 0.28% | 1,000 |
| May 27, 2026 | 2,809.00 | 2,820.00 | 2,801.00 | 2,812.00 | 2,812.00 | 0.18% | 2,200 |
| May 26, 2026 | 2,827.00 | 2,827.00 | 2,805.00 | 2,807.00 | 2,807.00 | - | 2,100 |
| May 25, 2026 | 2,834.00 | 2,844.00 | 2,806.00 | 2,807.00 | 2,807.00 | -1.37% | 3,000 |
| May 22, 2026 | 2,831.00 | 2,848.00 | 2,820.00 | 2,846.00 | 2,846.00 | 0.89% | 2,800 |
| May 21, 2026 | 2,866.00 | 2,866.00 | 2,821.00 | 2,821.00 | 2,821.00 | -1.54% | 3,400 |
| May 20, 2026 | 2,878.00 | 2,895.00 | 2,856.00 | 2,865.00 | 2,865.00 | -1.10% | 3,700 |
| May 19, 2026 | 2,803.00 | 2,898.00 | 2,803.00 | 2,897.00 | 2,897.00 | 3.43% | 15,800 |
| May 18, 2026 | 2,754.00 | 2,852.00 | 2,715.00 | 2,801.00 | 2,801.00 | 3.59% | 7,400 |
| May 15, 2026 | 2,755.00 | 2,755.00 | 2,704.00 | 2,704.00 | 2,704.00 | -1.60% | 4,900 |
| May 14, 2026 | 2,781.00 | 2,791.00 | 2,740.00 | 2,748.00 | 2,748.00 | -2.28% | 3,500 |
| May 13, 2026 | 2,780.00 | 2,850.00 | 2,737.00 | 2,812.00 | 2,812.00 | -0.04% | 15,100 |
| May 12, 2026 | 2,969.00 | 2,969.00 | 2,813.00 | 2,813.00 | 2,813.00 | -3.89% | 9,800 |
| May 11, 2026 | 2,948.00 | 2,950.00 | 2,911.00 | 2,927.00 | 2,927.00 | 0.83% | 2,000 |
| May 8, 2026 | 2,857.00 | 2,965.00 | 2,857.00 | 2,903.00 | 2,903.00 | 1.19% | 7,200 |
| May 7, 2026 | 2,751.00 | 2,869.00 | 2,751.00 | 2,869.00 | 2,869.00 | 5.79% | 7,200 |
| May 1, 2026 | 2,842.00 | 2,842.00 | 2,712.00 | 2,712.00 | 2,712.00 | -2.87% | 9,900 |
| Apr 30, 2026 | 2,884.00 | 2,884.00 | 2,792.00 | 2,792.00 | 2,792.00 | -2.95% | 9,700 |
| Apr 28, 2026 | 2,912.00 | 2,918.00 | 2,877.00 | 2,877.00 | 2,877.00 | -0.72% | 2,900 |
| Apr 27, 2026 | 2,873.00 | 2,918.00 | 2,873.00 | 2,898.00 | 2,898.00 | 0.91% | 1,800 |
| Apr 24, 2026 | 2,878.00 | 2,899.00 | 2,848.00 | 2,872.00 | 2,872.00 | -0.97% | 6,400 |
| Apr 23, 2026 | 2,886.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 0.83% | 17,000 |
| Apr 22, 2026 | 2,990.00 | 2,990.00 | 2,870.00 | 2,876.00 | 2,876.00 | -2.57% | 9,600 |
| Apr 21, 2026 | 2,924.00 | 2,952.00 | 2,891.00 | 2,952.00 | 2,952.00 | 1.23% | 2,200 |
| Apr 20, 2026 | 2,926.00 | 2,947.00 | 2,889.00 | 2,916.00 | 2,916.00 | -0.34% | 4,600 |
| Apr 17, 2026 | 2,870.00 | 2,949.00 | 2,870.00 | 2,926.00 | 2,926.00 | 1.77% | 5,900 |
| Apr 16, 2026 | 2,853.00 | 2,875.00 | 2,853.00 | 2,875.00 | 2,875.00 | 0.77% | 2,900 |
| Apr 15, 2026 | 2,854.00 | 2,872.00 | 2,853.00 | 2,853.00 | 2,853.00 | -0.04% | 2,200 |
| Apr 14, 2026 | 2,855.00 | 2,865.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.04% | 1,600 |
| Apr 13, 2026 | 2,877.00 | 2,877.00 | 2,853.00 | 2,853.00 | 2,853.00 | -0.83% | 4,100 |
| Apr 10, 2026 | 2,873.00 | 2,904.00 | 2,873.00 | 2,877.00 | 2,877.00 | 0.21% | 2,300 |
| Apr 9, 2026 | 2,902.00 | 2,916.00 | 2,871.00 | 2,871.00 | 2,871.00 | -1.14% | 4,600 |
| Apr 8, 2026 | 2,937.00 | 2,937.00 | 2,904.00 | 2,904.00 | 2,904.00 | -0.38% | 6,000 |
| Apr 7, 2026 | 2,942.00 | 2,992.00 | 2,903.00 | 2,915.00 | 2,915.00 | -2.54% | 3,600 |
| Apr 6, 2026 | 2,885.00 | 2,998.00 | 2,875.00 | 2,991.00 | 2,991.00 | 3.67% | 7,200 |
| Apr 3, 2026 | 2,854.00 | 2,911.00 | 2,854.00 | 2,885.00 | 2,885.00 | 0.91% | 2,400 |
| Apr 2, 2026 | 2,909.00 | 2,922.00 | 2,851.00 | 2,859.00 | 2,859.00 | -0.35% | 3,100 |
| Apr 1, 2026 | 2,850.00 | 2,908.00 | 2,839.00 | 2,869.00 | 2,869.00 | 1.06% | 3,800 |
| Mar 31, 2026 | 2,841.00 | 2,843.00 | 2,820.00 | 2,839.00 | 2,839.00 | 0.04% | 2,400 |
| Mar 30, 2026 | 2,907.00 | 2,907.00 | 2,812.00 | 2,838.00 | 2,838.00 | -3.14% | 10,100 |
| Mar 27, 2026 | 2,903.00 | 2,930.00 | 2,901.00 | 2,930.00 | 2,930.00 | -0.07% | 2,000 |
| Mar 26, 2026 | 2,933.00 | 2,933.00 | 2,906.00 | 2,932.00 | 2,932.00 | -0.54% | 2,500 |
| Mar 25, 2026 | 2,888.00 | 2,948.00 | 2,881.00 | 2,948.00 | 2,948.00 | 2.61% | 2,000 |
| Mar 24, 2026 | 2,909.00 | 2,910.00 | 2,806.00 | 2,873.00 | 2,873.00 | 0.21% | 4,500 |
| Mar 23, 2026 | 2,934.00 | 2,945.00 | 2,855.00 | 2,867.00 | 2,867.00 | -3.79% | 4,000 |
| Mar 19, 2026 | 2,995.00 | 3,030.00 | 2,950.00 | 2,980.00 | 2,980.00 | -0.57% | 2,400 |