Universal Entertainment Corporation (TYO:6425)
Japan · Delayed Price · Currency is JPY 842.00
+62.00 (7.95%)
May 8, 2026, 3:30 PM JST
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 775.00 | 843.00 | 765.00 | 842.00 | 842.00 | 7.95% | 830,800 |
| May 7, 2026 | 764.00 | 787.00 | 754.00 | 780.00 | 780.00 | 6.27% | 534,500 |
| May 1, 2026 | 732.00 | 740.00 | 719.00 | 734.00 | 734.00 | 0.27% | 193,900 |
| Apr 30, 2026 | 730.00 | 739.00 | 723.00 | 732.00 | 732.00 | -0.14% | 254,000 |
| Apr 28, 2026 | 742.00 | 747.00 | 729.00 | 733.00 | 733.00 | -1.48% | 200,500 |
| Apr 27, 2026 | 758.00 | 766.00 | 736.00 | 744.00 | 744.00 | -1.33% | 352,800 |
| Apr 24, 2026 | 720.00 | 764.00 | 715.00 | 754.00 | 754.00 | 5.60% | 438,300 |
| Apr 23, 2026 | 740.00 | 746.00 | 714.00 | 714.00 | 714.00 | -2.72% | 435,100 |
| Apr 22, 2026 | 761.00 | 768.00 | 732.00 | 734.00 | 734.00 | -5.05% | 391,200 |
| Apr 21, 2026 | 779.00 | 797.00 | 760.00 | 773.00 | 773.00 | -0.64% | 387,600 |
| Apr 20, 2026 | 797.00 | 797.00 | 768.00 | 778.00 | 778.00 | -2.87% | 430,500 |
| Apr 17, 2026 | 775.00 | 804.00 | 774.00 | 801.00 | 801.00 | 4.16% | 572,800 |
| Apr 16, 2026 | 759.00 | 783.00 | 759.00 | 769.00 | 769.00 | 1.72% | 299,800 |
| Apr 15, 2026 | 757.00 | 774.00 | 753.00 | 756.00 | 756.00 | 1.48% | 288,400 |
| Apr 14, 2026 | 753.00 | 754.00 | 736.00 | 745.00 | 745.00 | 0.95% | 261,600 |
| Apr 13, 2026 | 747.00 | 749.00 | 730.00 | 738.00 | 738.00 | - | 268,700 |
| Apr 10, 2026 | 771.00 | 776.00 | 724.00 | 738.00 | 738.00 | -3.02% | 391,900 |
| Apr 9, 2026 | 777.00 | 782.00 | 755.00 | 761.00 | 761.00 | -2.06% | 221,100 |
| Apr 8, 2026 | 770.00 | 780.00 | 763.00 | 777.00 | 777.00 | 2.64% | 296,500 |
| Apr 7, 2026 | 742.00 | 758.00 | 742.00 | 757.00 | 757.00 | 1.88% | 203,100 |
| Apr 6, 2026 | 724.00 | 746.00 | 723.00 | 743.00 | 743.00 | 2.77% | 222,700 |
| Apr 3, 2026 | 702.00 | 726.00 | 702.00 | 723.00 | 723.00 | 3.88% | 256,600 |
| Apr 2, 2026 | 701.00 | 718.00 | 690.00 | 696.00 | 696.00 | -0.57% | 351,400 |
| Apr 1, 2026 | 690.00 | 701.00 | 680.00 | 700.00 | 700.00 | 6.06% | 343,700 |
| Mar 31, 2026 | 672.00 | 686.00 | 658.00 | 660.00 | 660.00 | -1.35% | 387,300 |
| Mar 30, 2026 | 666.00 | 672.00 | 656.00 | 669.00 | 669.00 | -3.88% | 572,300 |
| Mar 27, 2026 | 691.00 | 710.00 | 691.00 | 696.00 | 696.00 | 0.14% | 335,000 |
| Mar 26, 2026 | 716.00 | 716.00 | 692.00 | 695.00 | 695.00 | -2.93% | 364,100 |
| Mar 25, 2026 | 711.00 | 719.00 | 706.00 | 716.00 | 716.00 | 1.85% | 288,500 |
| Mar 24, 2026 | 719.00 | 719.00 | 700.00 | 703.00 | 703.00 | 0.43% | 297,200 |
| Mar 23, 2026 | 725.00 | 728.00 | 696.00 | 700.00 | 700.00 | -6.42% | 548,500 |
| Mar 19, 2026 | 772.00 | 784.00 | 748.00 | 748.00 | 748.00 | -4.23% | 538,600 |
| Mar 18, 2026 | 782.00 | 793.00 | 767.00 | 781.00 | 781.00 | 0.13% | 164,600 |
| Mar 17, 2026 | 783.00 | 791.00 | 778.00 | 780.00 | 780.00 | -0.13% | 171,400 |
| Mar 16, 2026 | 780.00 | 791.00 | 775.00 | 781.00 | 781.00 | -0.38% | 228,000 |
| Mar 13, 2026 | 773.00 | 795.00 | 771.00 | 784.00 | 784.00 | -0.51% | 279,200 |
| Mar 12, 2026 | 771.00 | 790.00 | 764.00 | 788.00 | 788.00 | 1.42% | 332,900 |
| Mar 11, 2026 | 760.00 | 783.00 | 760.00 | 777.00 | 777.00 | 2.91% | 272,200 |
| Mar 10, 2026 | 732.00 | 759.00 | 724.00 | 755.00 | 755.00 | 5.30% | 537,700 |
| Mar 9, 2026 | 715.00 | 720.00 | 698.00 | 717.00 | 717.00 | -3.76% | 525,900 |
| Mar 6, 2026 | 722.00 | 751.00 | 716.00 | 745.00 | 745.00 | 3.33% | 515,600 |
| 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 |