Universal Entertainment Corporation (TYO:6425)
Japan · Delayed Price · Currency is JPY 1,005.00
-20.00 (-1.95%)
Aug 26, 2025, 3:30 PM JST
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,017.00 | 1,033.00 | 1,017.00 | 1,025.00 | 1,025.00 | 1.49% | 322,600 |
| Aug 22, 2025 | 1,008.00 | 1,015.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.30% | 89,800 |
| Aug 21, 2025 | 1,000.00 | 1,010.00 | 994.00 | 1,007.00 | 1,007.00 | 0.80% | 174,300 |
| Aug 20, 2025 | 1,011.00 | 1,014.00 | 998.00 | 999.00 | 999.00 | -1.38% | 187,300 |
| Aug 19, 2025 | 999.00 | 1,016.00 | 995.00 | 1,013.00 | 1,013.00 | 1.50% | 246,000 |
| Aug 18, 2025 | 998.00 | 1,008.00 | 992.00 | 998.00 | 998.00 | -0.10% | 193,000 |
| Aug 15, 2025 | 998.00 | 1,008.00 | 997.00 | 999.00 | 999.00 | 0.30% | 139,500 |
| Aug 14, 2025 | 1,008.00 | 1,012.00 | 995.00 | 996.00 | 996.00 | -1.19% | 182,000 |
| Aug 13, 2025 | 1,010.00 | 1,019.00 | 1,000.00 | 1,008.00 | 1,008.00 | 1.20% | 309,200 |
| Aug 12, 2025 | 996.00 | 1,002.00 | 977.00 | 996.00 | 996.00 | 1.53% | 368,400 |
| Aug 8, 2025 | 1,031.00 | 1,043.00 | 970.00 | 981.00 | 981.00 | -4.85% | 721,100 |
| Aug 7, 2025 | 1,039.00 | 1,039.00 | 1,015.00 | 1,031.00 | 1,031.00 | -0.77% | 284,500 |
| Aug 6, 2025 | 1,016.00 | 1,039.00 | 1,010.00 | 1,039.00 | 1,039.00 | 2.47% | 333,000 |
| Aug 5, 2025 | 1,003.00 | 1,017.00 | 996.00 | 1,014.00 | 1,014.00 | 0.60% | 172,800 |
| Aug 4, 2025 | 990.00 | 1,008.00 | 988.00 | 1,008.00 | 1,008.00 | -0.98% | 254,700 |
| Aug 1, 2025 | 1,005.00 | 1,028.00 | 1,000.00 | 1,018.00 | 1,018.00 | 0.49% | 247,000 |
| Jul 31, 2025 | 984.00 | 1,013.00 | 979.00 | 1,013.00 | 1,013.00 | 3.37% | 341,600 |
| Jul 30, 2025 | 973.00 | 980.00 | 963.00 | 980.00 | 980.00 | 0.51% | 177,400 |
| Jul 29, 2025 | 983.00 | 983.00 | 973.00 | 975.00 | 975.00 | -0.91% | 123,900 |
| Jul 28, 2025 | 975.00 | 985.00 | 970.00 | 984.00 | 984.00 | 0.51% | 249,200 |
| Jul 25, 2025 | 994.00 | 997.00 | 976.00 | 979.00 | 979.00 | -1.71% | 164,300 |
| Jul 24, 2025 | 990.00 | 1,003.00 | 983.00 | 996.00 | 996.00 | 1.74% | 451,500 |
| Jul 23, 2025 | 963.00 | 984.00 | 963.00 | 979.00 | 979.00 | 2.84% | 328,600 |
| Jul 22, 2025 | 948.00 | 955.00 | 939.00 | 952.00 | 952.00 | 0.53% | 240,900 |
| Jul 18, 2025 | 963.00 | 965.00 | 945.00 | 947.00 | 947.00 | -1.56% | 196,400 |
| Jul 17, 2025 | 957.00 | 963.00 | 946.00 | 962.00 | 962.00 | 0.31% | 216,300 |
| Jul 16, 2025 | 965.00 | 971.00 | 959.00 | 959.00 | 959.00 | -0.52% | 162,600 |
| Jul 15, 2025 | 981.00 | 982.00 | 964.00 | 964.00 | 964.00 | -1.93% | 237,500 |
| Jul 14, 2025 | 985.00 | 992.00 | 972.00 | 983.00 | 983.00 | -0.10% | 176,800 |
| Jul 11, 2025 | 990.00 | 1,000.00 | 977.00 | 984.00 | 984.00 | 0.51% | 297,300 |
| Jul 10, 2025 | 987.00 | 993.00 | 974.00 | 979.00 | 979.00 | -0.81% | 208,000 |
| Jul 9, 2025 | 973.00 | 1,000.00 | 965.00 | 987.00 | 987.00 | 2.17% | 406,000 |
| Jul 8, 2025 | 956.00 | 968.00 | 953.00 | 966.00 | 966.00 | 0.10% | 178,400 |
| Jul 7, 2025 | 971.00 | 984.00 | 963.00 | 965.00 | 965.00 | -1.43% | 227,800 |
| Jul 4, 2025 | 989.00 | 999.00 | 975.00 | 979.00 | 979.00 | -0.81% | 186,700 |
| Jul 3, 2025 | 967.00 | 1,010.00 | 965.00 | 987.00 | 987.00 | 1.54% | 641,700 |
| Jul 2, 2025 | 955.00 | 978.00 | 953.00 | 972.00 | 972.00 | 1.78% | 224,700 |
| Jul 1, 2025 | 962.00 | 964.00 | 951.00 | 955.00 | 955.00 | -1.65% | 295,500 |
| Jun 30, 2025 | 978.00 | 990.00 | 966.00 | 971.00 | 971.00 | 0.10% | 265,700 |
| Jun 27, 2025 | 968.00 | 982.00 | 962.00 | 970.00 | 970.00 | 0.21% | 350,800 |
| Jun 26, 2025 | 959.00 | 977.00 | 958.00 | 968.00 | 968.00 | 1.04% | 222,300 |
| Jun 25, 2025 | 962.00 | 967.00 | 946.00 | 958.00 | 958.00 | 0.21% | 240,500 |
| Jun 24, 2025 | 966.00 | 967.00 | 955.00 | 956.00 | 956.00 | -0.31% | 204,500 |
| Jun 23, 2025 | 937.00 | 966.00 | 937.00 | 959.00 | 959.00 | 0.95% | 294,000 |
| Jun 20, 2025 | 962.00 | 968.00 | 950.00 | 950.00 | 950.00 | -1.35% | 427,500 |
| Jun 19, 2025 | 977.00 | 977.00 | 961.00 | 963.00 | 963.00 | -1.43% | 229,300 |
| Jun 18, 2025 | 977.00 | 987.00 | 972.00 | 977.00 | 977.00 | -1.01% | 175,400 |
| Jun 17, 2025 | 981.00 | 993.00 | 974.00 | 987.00 | 987.00 | 1.65% | 195,900 |
| Jun 16, 2025 | 972.00 | 980.00 | 963.00 | 971.00 | 971.00 | -0.41% | 253,600 |
| Jun 13, 2025 | 1,000.00 | 1,009.00 | 972.00 | 975.00 | 975.00 | -1.32% | 330,600 |