Universal Entertainment Corporation (TYO:6425)
Japan · Delayed Price · Currency is JPY 733.00
+12.00 (1.66%)
Mar 6, 2026, 9:43 AM JST
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 710.00 | 733.00 | 709.00 | 721.00 | 721.00 | 4.34% | 503,300 |
| Mar 4, 2026 | 702.00 | 712.00 | 683.00 | 691.00 | 691.00 | -2.81% | 517,900 |
| Mar 3, 2026 | 738.00 | 740.00 | 710.00 | 711.00 | 711.00 | -3.66% | 353,500 |
| Mar 2, 2026 | 719.00 | 741.00 | 714.00 | 738.00 | 738.00 | -0.94% | 390,000 |
| Feb 27, 2026 | 756.00 | 759.00 | 737.00 | 745.00 | 745.00 | -1.06% | 252,600 |
| Feb 26, 2026 | 724.00 | 756.00 | 723.00 | 753.00 | 753.00 | 4.58% | 448,600 |
| Feb 25, 2026 | 725.00 | 736.00 | 716.00 | 720.00 | 720.00 | 0.28% | 291,900 |
| Feb 24, 2026 | 707.00 | 734.00 | 707.00 | 718.00 | 718.00 | 0.84% | 285,000 |
| Feb 20, 2026 | 712.00 | 717.00 | 705.00 | 712.00 | 712.00 | - | 296,700 |
| Feb 19, 2026 | 709.00 | 715.00 | 706.00 | 712.00 | 712.00 | -0.14% | 163,200 |
| Feb 18, 2026 | 717.00 | 717.00 | 700.00 | 713.00 | 713.00 | 0.56% | 332,800 |
| Feb 17, 2026 | 730.00 | 741.00 | 705.00 | 709.00 | 709.00 | -4.70% | 519,000 |
| Feb 16, 2026 | 706.00 | 745.00 | 703.00 | 744.00 | 744.00 | 6.90% | 633,500 |
| Feb 13, 2026 | 763.00 | 774.00 | 686.00 | 696.00 | 696.00 | -12.12% | 1,426,400 |
| Feb 12, 2026 | 800.00 | 815.00 | 786.00 | 792.00 | 792.00 | 0.38% | 365,900 |
| Feb 10, 2026 | 780.00 | 796.00 | 779.00 | 789.00 | 789.00 | 0.90% | 222,900 |
| Feb 9, 2026 | 799.00 | 799.00 | 776.00 | 782.00 | 782.00 | 0.51% | 276,100 |
| Feb 6, 2026 | 781.00 | 781.00 | 764.00 | 778.00 | 778.00 | -1.27% | 220,300 |
| Feb 5, 2026 | 785.00 | 804.00 | 781.00 | 788.00 | 788.00 | 0.64% | 327,200 |
| Feb 4, 2026 | 761.00 | 783.00 | 758.00 | 783.00 | 783.00 | 1.03% | 269,700 |
| Feb 3, 2026 | 779.00 | 790.00 | 773.00 | 775.00 | 775.00 | 0.26% | 239,800 |
| Feb 2, 2026 | 773.00 | 785.00 | 765.00 | 773.00 | 773.00 | -0.64% | 260,700 |
| Jan 30, 2026 | 765.00 | 787.00 | 763.00 | 778.00 | 778.00 | 0.52% | 217,200 |
| Jan 29, 2026 | 770.00 | 778.00 | 758.00 | 774.00 | 774.00 | 0.13% | 376,100 |
| Jan 28, 2026 | 763.00 | 786.00 | 756.00 | 773.00 | 773.00 | 0.26% | 263,900 |
| Jan 27, 2026 | 787.00 | 789.00 | 770.00 | 771.00 | 771.00 | -2.41% | 263,600 |
| Jan 26, 2026 | 815.00 | 820.00 | 785.00 | 790.00 | 790.00 | -4.82% | 376,200 |
| Jan 23, 2026 | 805.00 | 831.00 | 798.00 | 830.00 | 830.00 | 2.72% | 380,600 |
| Jan 22, 2026 | 810.00 | 828.00 | 800.00 | 808.00 | 808.00 | 2.02% | 417,800 |
| Jan 21, 2026 | 800.00 | 804.00 | 784.00 | 792.00 | 792.00 | -1.98% | 311,600 |
| Jan 20, 2026 | 797.00 | 819.00 | 791.00 | 808.00 | 808.00 | 2.80% | 433,300 |
| Jan 19, 2026 | 771.00 | 802.00 | 752.00 | 786.00 | 786.00 | 1.42% | 561,300 |
| Jan 16, 2026 | 793.00 | 795.00 | 771.00 | 775.00 | 775.00 | -1.90% | 327,600 |
| Jan 15, 2026 | 776.00 | 793.00 | 744.00 | 790.00 | 790.00 | 0.25% | 788,000 |
| Jan 14, 2026 | 804.00 | 805.00 | 776.00 | 788.00 | 788.00 | -2.11% | 659,500 |
| Jan 13, 2026 | 825.00 | 825.00 | 793.00 | 805.00 | 805.00 | -2.90% | 541,200 |
| Jan 9, 2026 | 811.00 | 836.00 | 807.00 | 829.00 | 829.00 | 4.15% | 447,200 |
| Jan 8, 2026 | 804.00 | 811.00 | 794.00 | 796.00 | 796.00 | -1.00% | 210,400 |
| Jan 7, 2026 | 801.00 | 812.00 | 793.00 | 804.00 | 804.00 | -0.12% | 301,800 |
| Jan 6, 2026 | 795.00 | 816.00 | 787.00 | 805.00 | 805.00 | 2.81% | 296,100 |
| Jan 5, 2026 | 800.00 | 806.00 | 780.00 | 783.00 | 783.00 | -1.63% | 445,400 |
| Dec 30, 2025 | 829.00 | 830.00 | 791.00 | 796.00 | 796.00 | -5.01% | 855,700 |
| Dec 29, 2025 | 836.00 | 852.00 | 817.00 | 838.00 | 838.00 | 2.07% | 483,300 |
| Dec 26, 2025 | 812.00 | 835.00 | 810.00 | 821.00 | 821.00 | 1.86% | 703,900 |
| Dec 25, 2025 | 785.00 | 839.00 | 777.00 | 806.00 | 806.00 | 4.40% | 1,084,000 |
| Dec 24, 2025 | 766.00 | 794.00 | 760.00 | 772.00 | 772.00 | 0.92% | 533,900 |
| Dec 23, 2025 | 749.00 | 773.00 | 741.00 | 765.00 | 765.00 | 3.94% | 530,100 |
| Dec 22, 2025 | 751.00 | 763.00 | 733.00 | 736.00 | 736.00 | -3.79% | 757,700 |
| Dec 19, 2025 | 702.00 | 772.00 | 700.00 | 765.00 | 765.00 | 10.07% | 1,116,500 |
| Dec 18, 2025 | 689.00 | 695.00 | 683.00 | 695.00 | 695.00 | 0.29% | 299,100 |