Universal Entertainment Corporation (TYO:6425)
Japan · Delayed Price · Currency is JPY 708.00
+12.00 (1.72%)
Aug 20, 2026, 9:53 AM JST
Universal Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 702.00 | 706.00 | 696.00 | 703.00 | - | 1.01% | 20,300 |
| Aug 19, 2026 | 716.00 | 728.00 | 694.00 | 696.00 | 696.00 | -4.40% | 213,800 |
| Aug 18, 2026 | 750.00 | 757.00 | 726.00 | 728.00 | 728.00 | -2.93% | 198,100 |
| Aug 17, 2026 | 740.00 | 763.00 | 737.00 | 750.00 | 750.00 | -0.27% | 157,800 |
| Aug 14, 2026 | 780.00 | 786.00 | 750.00 | 752.00 | 752.00 | -4.08% | 333,900 |
| Aug 13, 2026 | 764.00 | 789.00 | 746.00 | 784.00 | 784.00 | 2.62% | 372,100 |
| Aug 12, 2026 | 764.00 | 780.00 | 737.00 | 764.00 | 764.00 | -0.91% | 376,800 |
| Aug 10, 2026 | 696.00 | 783.00 | 681.00 | 771.00 | 771.00 | 11.58% | 898,300 |
| Aug 7, 2026 | 682.00 | 706.00 | 660.00 | 691.00 | 691.00 | 1.32% | 267,300 |
| Aug 6, 2026 | 680.00 | 693.00 | 676.00 | 682.00 | 682.00 | 0.29% | 231,100 |
| Aug 5, 2026 | 678.00 | 686.00 | 673.00 | 680.00 | 680.00 | 1.64% | 259,400 |
| Aug 4, 2026 | 678.00 | 694.00 | 669.00 | 669.00 | 669.00 | -0.30% | 280,500 |
| Aug 3, 2026 | 651.00 | 679.00 | 645.00 | 671.00 | 671.00 | 0.45% | 364,200 |
| Jul 31, 2026 | 659.00 | 692.00 | 657.00 | 668.00 | 668.00 | 0.91% | 341,900 |
| Jul 30, 2026 | 659.00 | 668.00 | 651.00 | 662.00 | 662.00 | 0.76% | 175,200 |
| Jul 29, 2026 | 651.00 | 659.00 | 642.00 | 657.00 | 657.00 | 0.61% | 244,400 |
| Jul 28, 2026 | 640.00 | 659.00 | 636.00 | 653.00 | 653.00 | 0.62% | 239,200 |
| Jul 27, 2026 | 630.00 | 652.00 | 625.00 | 649.00 | 649.00 | 3.67% | 210,400 |
| Jul 24, 2026 | 635.00 | 642.00 | 626.00 | 626.00 | 626.00 | -4.43% | 195,100 |
| Jul 23, 2026 | 653.00 | 657.00 | 646.00 | 655.00 | 655.00 | 1.87% | 201,500 |
| Jul 22, 2026 | 641.00 | 650.00 | 625.00 | 643.00 | 643.00 | -0.31% | 339,000 |
| Jul 21, 2026 | 652.00 | 658.00 | 645.00 | 645.00 | 645.00 | -0.31% | 256,700 |
| Jul 17, 2026 | 660.00 | 663.00 | 636.00 | 647.00 | 647.00 | -1.07% | 392,800 |
| Jul 16, 2026 | 696.00 | 707.00 | 652.00 | 654.00 | 654.00 | -5.76% | 356,600 |
| Jul 15, 2026 | 698.00 | 706.00 | 684.00 | 694.00 | 694.00 | -0.86% | 221,300 |
| Jul 14, 2026 | 711.00 | 723.00 | 695.00 | 700.00 | 700.00 | -1.69% | 171,800 |
| Jul 13, 2026 | 704.00 | 718.00 | 701.00 | 712.00 | 712.00 | 2.01% | 170,900 |
| Jul 10, 2026 | 670.00 | 708.00 | 669.00 | 698.00 | 698.00 | 4.02% | 218,800 |
| Jul 9, 2026 | 673.00 | 679.00 | 663.00 | 671.00 | 671.00 | -1.76% | 168,700 |
| Jul 8, 2026 | 687.00 | 691.00 | 661.00 | 683.00 | 683.00 | -2.71% | 297,700 |
| Jul 7, 2026 | 689.00 | 711.00 | 682.00 | 702.00 | 702.00 | 2.93% | 332,000 |
| Jul 6, 2026 | 669.00 | 685.00 | 662.00 | 682.00 | 682.00 | 3.49% | 246,400 |
| Jul 3, 2026 | 658.00 | 666.00 | 650.00 | 659.00 | 659.00 | 1.23% | 165,500 |
| Jul 2, 2026 | 645.00 | 670.00 | 643.00 | 651.00 | 651.00 | 1.56% | 263,900 |
| Jul 1, 2026 | 634.00 | 648.00 | 631.00 | 641.00 | 641.00 | 1.75% | 184,200 |
| Jun 30, 2026 | 632.00 | 634.00 | 619.00 | 630.00 | 630.00 | -0.47% | 181,400 |
| Jun 29, 2026 | 629.00 | 648.00 | 628.00 | 633.00 | 633.00 | 1.12% | 258,300 |
| Jun 26, 2026 | 632.00 | 636.00 | 622.00 | 626.00 | 626.00 | -0.95% | 168,200 |
| Jun 25, 2026 | 630.00 | 637.00 | 620.00 | 632.00 | 632.00 | 1.94% | 219,500 |
| Jun 24, 2026 | 613.00 | 628.00 | 612.00 | 620.00 | 620.00 | - | 265,600 |
| Jun 23, 2026 | 638.00 | 639.00 | 620.00 | 620.00 | 620.00 | -1.90% | 263,000 |
| Jun 22, 2026 | 630.00 | 652.00 | 629.00 | 632.00 | 632.00 | 0.32% | 260,600 |
| Jun 19, 2026 | 633.00 | 640.00 | 619.00 | 630.00 | 630.00 | -0.47% | 311,400 |
| Jun 18, 2026 | 631.00 | 646.00 | 621.00 | 633.00 | 633.00 | -0.16% | 427,400 |
| Jun 17, 2026 | 664.00 | 664.00 | 633.00 | 634.00 | 634.00 | -4.95% | 519,600 |
| Jun 16, 2026 | 680.00 | 680.00 | 655.00 | 667.00 | 667.00 | -0.45% | 266,200 |
| Jun 15, 2026 | 688.00 | 698.00 | 670.00 | 670.00 | 670.00 | -1.62% | 174,900 |
| Jun 12, 2026 | 676.00 | 692.00 | 676.00 | 681.00 | 681.00 | 1.04% | 267,100 |
| Jun 11, 2026 | 667.00 | 674.00 | 658.00 | 674.00 | 674.00 | - | 297,400 |
| Jun 10, 2026 | 680.00 | 683.00 | 665.00 | 674.00 | 674.00 | -0.30% | 249,800 |