Universal Entertainment Corporation (TYO:6425)
Japan · Delayed Price · Currency is JPY 696.00
-10.00 (-1.42%)
Sep 29, 2026, 3:30 PM JST
Universal Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 702.00 | 706.00 | 688.00 | 696.00 | 696.00 | -1.42% | 153,700 |
| Sep 28, 2026 | 715.00 | 715.00 | 703.00 | 706.00 | 706.00 | -0.98% | 141,700 |
| Sep 25, 2026 | 729.00 | 729.00 | 711.00 | 713.00 | 713.00 | -1.66% | 127,700 |
| Sep 24, 2026 | 733.00 | 747.00 | 725.00 | 725.00 | 725.00 | -0.68% | 134,900 |
| Sep 18, 2026 | 745.00 | 745.00 | 721.00 | 730.00 | 730.00 | -1.22% | 172,800 |
| Sep 17, 2026 | 735.00 | 748.00 | 733.00 | 739.00 | 739.00 | 1.51% | 176,100 |
| Sep 16, 2026 | 747.00 | 752.00 | 723.00 | 728.00 | 728.00 | -1.89% | 164,600 |
| Sep 15, 2026 | 741.00 | 752.00 | 735.00 | 742.00 | 742.00 | 1.78% | 194,000 |
| Sep 14, 2026 | 734.00 | 744.00 | 725.00 | 729.00 | 729.00 | -0.55% | 138,600 |
| Sep 11, 2026 | 739.00 | 740.00 | 726.00 | 733.00 | 733.00 | -2.14% | 139,900 |
| Sep 10, 2026 | 722.00 | 753.00 | 718.00 | 749.00 | 749.00 | 3.45% | 235,400 |
| Sep 9, 2026 | 716.00 | 730.00 | 708.00 | 724.00 | 724.00 | 1.97% | 218,600 |
| Sep 8, 2026 | 733.00 | 738.00 | 710.00 | 710.00 | 710.00 | -2.87% | 249,300 |
| Sep 7, 2026 | 762.00 | 765.00 | 726.00 | 731.00 | 731.00 | -3.82% | 249,100 |
| Sep 4, 2026 | 733.00 | 761.00 | 730.00 | 760.00 | 760.00 | 4.40% | 277,900 |
| Sep 3, 2026 | 713.00 | 738.00 | 713.00 | 728.00 | 728.00 | 2.82% | 155,200 |
| Sep 2, 2026 | 719.00 | 729.00 | 704.00 | 708.00 | 708.00 | -3.01% | 174,200 |
| Sep 1, 2026 | 740.00 | 754.00 | 725.00 | 730.00 | 730.00 | -1.48% | 150,000 |
| Aug 31, 2026 | 723.00 | 743.00 | 719.00 | 741.00 | 741.00 | 1.37% | 182,500 |
| Aug 28, 2026 | 730.00 | 740.00 | 726.00 | 731.00 | 731.00 | 1.81% | 109,200 |
| Aug 27, 2026 | 717.00 | 734.00 | 717.00 | 718.00 | 718.00 | -0.55% | 106,900 |
| Aug 26, 2026 | 726.00 | 733.00 | 718.00 | 722.00 | 722.00 | -1.10% | 132,100 |
| Aug 25, 2026 | 738.00 | 738.00 | 721.00 | 730.00 | 730.00 | -1.08% | 108,000 |
| Aug 24, 2026 | 726.00 | 746.00 | 715.00 | 738.00 | 738.00 | 1.37% | 162,800 |
| Aug 21, 2026 | 712.00 | 747.00 | 712.00 | 728.00 | 728.00 | 0.41% | 159,100 |
| Aug 20, 2026 | 702.00 | 727.00 | 696.00 | 725.00 | 725.00 | 4.17% | 186,700 |
| 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 |