United Urban Investment Corporation (TYO:8960)
Japan · Delayed Price · Currency is JPY 185,500
-2,000 (-1.07%)
Oct 24, 2025, 3:30 PM JST
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 187,900.00 | 188,200.00 | 185,500.00 | 185,500.00 | 185,500.00 | -1.07% | 5,303 |
| Oct 23, 2025 | 185,300.00 | 187,500.00 | 184,600.00 | 187,500.00 | 187,500.00 | 0.86% | 6,752 |
| Oct 22, 2025 | 184,800.00 | 185,900.00 | 184,300.00 | 185,900.00 | 185,900.00 | 0.98% | 5,409 |
| Oct 21, 2025 | 185,000.00 | 185,300.00 | 183,600.00 | 184,100.00 | 184,100.00 | -0.16% | 4,524 |
| Oct 20, 2025 | 184,000.00 | 184,600.00 | 183,200.00 | 184,400.00 | 184,400.00 | 0.77% | 6,060 |
| Oct 17, 2025 | 182,000.00 | 183,000.00 | 181,500.00 | 183,000.00 | 183,000.00 | 0.44% | 7,067 |
| Oct 16, 2025 | 181,400.00 | 182,400.00 | 180,600.00 | 182,200.00 | 182,200.00 | 0.55% | 4,553 |
| Oct 15, 2025 | 180,100.00 | 182,000.00 | 179,800.00 | 181,200.00 | 181,200.00 | 0.55% | 6,278 |
| Oct 14, 2025 | 178,900.00 | 180,300.00 | 178,500.00 | 180,200.00 | 180,200.00 | - | 5,338 |
| Oct 10, 2025 | 180,700.00 | 181,600.00 | 179,600.00 | 180,200.00 | 180,200.00 | -0.61% | 3,532 |
| Oct 9, 2025 | 179,900.00 | 181,500.00 | 179,400.00 | 181,300.00 | 181,300.00 | 0.78% | 4,827 |
| Oct 8, 2025 | 180,300.00 | 181,200.00 | 179,800.00 | 179,900.00 | 179,900.00 | -0.22% | 3,520 |
| Oct 7, 2025 | 181,400.00 | 182,000.00 | 179,700.00 | 180,300.00 | 180,300.00 | -0.61% | 4,017 |
| Oct 6, 2025 | 178,900.00 | 182,300.00 | 178,700.00 | 181,400.00 | 181,400.00 | 1.74% | 5,625 |
| Oct 3, 2025 | 178,500.00 | 178,900.00 | 177,400.00 | 178,300.00 | 178,300.00 | -0.56% | 3,640 |
| Oct 2, 2025 | 180,000.00 | 181,200.00 | 178,700.00 | 179,300.00 | 179,300.00 | -0.39% | 7,672 |
| Oct 1, 2025 | 179,500.00 | 180,000.00 | 177,400.00 | 180,000.00 | 180,000.00 | 0.33% | 9,922 |
| Sep 30, 2025 | 179,000.00 | 179,900.00 | 177,400.00 | 179,400.00 | 179,400.00 | 1.07% | 11,877 |
| Sep 29, 2025 | 180,000.00 | 180,700.00 | 177,500.00 | 177,500.00 | 177,500.00 | -1.99% | 10,136 |
| Sep 26, 2025 | 181,400.00 | 181,400.00 | 179,800.00 | 181,100.00 | 181,100.00 | 0.33% | 10,078 |
| Sep 25, 2025 | 179,900.00 | 180,900.00 | 179,300.00 | 180,500.00 | 180,500.00 | 0.17% | 11,047 |
| Sep 24, 2025 | 181,000.00 | 181,600.00 | 179,900.00 | 180,200.00 | 180,200.00 | -0.22% | 10,423 |
| Sep 22, 2025 | 183,100.00 | 183,800.00 | 180,600.00 | 180,600.00 | 180,600.00 | -1.37% | 8,205 |
| Sep 19, 2025 | 182,000.00 | 184,100.00 | 181,100.00 | 183,100.00 | 183,100.00 | 1.05% | 21,131 |
| Sep 18, 2025 | 181,400.00 | 181,900.00 | 180,500.00 | 181,200.00 | 181,200.00 | -0.11% | 3,773 |
| Sep 17, 2025 | 182,600.00 | 182,900.00 | 180,800.00 | 181,400.00 | 181,400.00 | -0.66% | 6,220 |
| Sep 16, 2025 | 180,600.00 | 182,600.00 | 180,600.00 | 182,600.00 | 182,600.00 | 0.88% | 7,380 |
| Sep 12, 2025 | 178,900.00 | 181,000.00 | 178,000.00 | 181,000.00 | 181,000.00 | 1.86% | 11,677 |
| Sep 11, 2025 | 177,600.00 | 178,400.00 | 177,400.00 | 177,700.00 | 177,700.00 | -0.17% | 11,677 |
| Sep 10, 2025 | 175,400.00 | 178,000.00 | 175,400.00 | 178,000.00 | 178,000.00 | 0.45% | 5,937 |
| Sep 9, 2025 | 176,800.00 | 177,700.00 | 176,600.00 | 177,200.00 | 177,200.00 | 0.40% | 5,504 |
| Sep 8, 2025 | 175,800.00 | 177,600.00 | 175,600.00 | 176,500.00 | 176,500.00 | 0.40% | 5,403 |
| Sep 5, 2025 | 175,000.00 | 176,400.00 | 174,700.00 | 175,800.00 | 175,800.00 | -0.06% | 7,660 |
| Sep 4, 2025 | 177,100.00 | 177,500.00 | 174,900.00 | 175,900.00 | 175,900.00 | -0.62% | 9,950 |
| Sep 3, 2025 | 178,600.00 | 179,400.00 | 176,300.00 | 177,000.00 | 177,000.00 | -0.84% | 8,443 |
| Sep 2, 2025 | 178,300.00 | 179,000.00 | 177,700.00 | 178,500.00 | 178,500.00 | -0.06% | 4,575 |
| Sep 1, 2025 | 177,700.00 | 179,300.00 | 177,100.00 | 178,600.00 | 178,600.00 | 0.79% | 5,515 |
| Aug 29, 2025 | 177,500.00 | 178,000.00 | 176,500.00 | 177,200.00 | 177,200.00 | -0.17% | 9,614 |
| Aug 28, 2025 | 177,700.00 | 178,400.00 | 177,000.00 | 177,500.00 | 177,500.00 | -0.45% | 6,878 |
| Aug 27, 2025 | 177,300.00 | 178,400.00 | 176,600.00 | 178,300.00 | 178,300.00 | 1.54% | 8,899 |
| Aug 26, 2025 | 177,700.00 | 177,900.00 | 175,500.00 | 175,600.00 | 175,600.00 | -1.24% | 6,842 |
| Aug 25, 2025 | 178,700.00 | 178,700.00 | 176,700.00 | 177,800.00 | 177,800.00 | 0.17% | 5,599 |
| Aug 22, 2025 | 178,200.00 | 178,500.00 | 176,800.00 | 177,500.00 | 177,500.00 | -0.34% | 5,895 |
| Aug 21, 2025 | 179,300.00 | 179,700.00 | 178,100.00 | 178,100.00 | 178,100.00 | -0.56% | 6,696 |
| Aug 20, 2025 | 176,100.00 | 180,700.00 | 176,100.00 | 179,100.00 | 179,100.00 | 1.70% | 13,243 |
| Aug 19, 2025 | 175,100.00 | 176,800.00 | 174,800.00 | 176,100.00 | 176,100.00 | 0.97% | 8,478 |
| Aug 18, 2025 | 174,400.00 | 175,200.00 | 174,000.00 | 174,400.00 | 174,400.00 | - | 7,809 |
| Aug 15, 2025 | 172,600.00 | 175,500.00 | 172,300.00 | 174,400.00 | 174,400.00 | 0.98% | 15,585 |
| Aug 14, 2025 | 172,600.00 | 173,400.00 | 171,600.00 | 172,700.00 | 172,700.00 | 0.52% | 8,075 |
| Aug 13, 2025 | 172,500.00 | 173,400.00 | 171,500.00 | 171,800.00 | 171,800.00 | -0.29% | 11,147 |