United Urban Investment Corporation (TYO:8960)
Japan · Delayed Price · Currency is JPY 160,000
-2,600 (-1.60%)
Jun 16, 2026, 1:49 PM JST
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 161,700.00 | 162,700.00 | 160,200.00 | 162,600.00 | 162,600.00 | 1.37% | 8,076 |
| Jun 12, 2026 | 160,300.00 | 161,200.00 | 158,700.00 | 160,400.00 | 160,400.00 | 1.13% | 14,082 |
| Jun 11, 2026 | 158,000.00 | 160,400.00 | 157,500.00 | 158,600.00 | 158,600.00 | -0.25% | 5,395 |
| Jun 10, 2026 | 157,900.00 | 159,000.00 | 156,600.00 | 159,000.00 | 159,000.00 | 0.82% | 5,420 |
| Jun 9, 2026 | 158,800.00 | 158,800.00 | 156,200.00 | 157,700.00 | 157,700.00 | -0.32% | 6,363 |
| Jun 8, 2026 | 155,900.00 | 158,500.00 | 155,600.00 | 158,200.00 | 158,200.00 | 0.83% | 6,045 |
| Jun 5, 2026 | 158,000.00 | 158,700.00 | 156,100.00 | 156,900.00 | 156,900.00 | -0.38% | 7,512 |
| Jun 4, 2026 | 158,600.00 | 159,500.00 | 157,200.00 | 157,500.00 | 157,500.00 | -1.50% | 6,790 |
| Jun 3, 2026 | 158,400.00 | 159,900.00 | 157,400.00 | 159,900.00 | 159,900.00 | 1.20% | 8,795 |
| Jun 2, 2026 | 159,700.00 | 159,900.00 | 157,100.00 | 158,000.00 | 158,000.00 | -1.25% | 13,796 |
| Jun 1, 2026 | 161,900.00 | 162,100.00 | 160,000.00 | 160,000.00 | 160,000.00 | -1.36% | 7,267 |
| May 29, 2026 | 161,800.00 | 162,900.00 | 160,000.00 | 162,200.00 | 162,200.00 | 1.06% | 13,845 |
| May 28, 2026 | 159,600.00 | 161,000.00 | 158,200.00 | 160,500.00 | 160,500.00 | -0.53% | 16,150 |
| May 27, 2026 | 165,200.00 | 165,900.00 | 164,200.00 | 165,900.00 | 161,350.00 | 0.36% | 16,240 |
| May 26, 2026 | 165,600.00 | 166,400.00 | 164,700.00 | 165,300.00 | 160,766.46 | -0.18% | 9,654 |
| May 25, 2026 | 166,700.00 | 166,800.00 | 165,400.00 | 165,600.00 | 161,058.23 | -0.30% | 7,116 |
| May 22, 2026 | 166,700.00 | 166,800.00 | 165,600.00 | 166,100.00 | 161,544.51 | -0.48% | 5,821 |
| May 21, 2026 | 168,000.00 | 168,000.00 | 166,200.00 | 166,900.00 | 162,322.57 | 0.42% | 8,875 |
| May 20, 2026 | 168,700.00 | 169,000.00 | 165,900.00 | 166,200.00 | 161,641.77 | -1.42% | 12,487 |
| May 19, 2026 | 168,000.00 | 168,700.00 | 167,400.00 | 168,600.00 | 163,975.95 | 0.42% | 6,233 |
| May 18, 2026 | 170,300.00 | 170,300.00 | 167,100.00 | 167,900.00 | 163,295.15 | -1.24% | 8,260 |
| May 15, 2026 | 169,400.00 | 170,800.00 | 169,100.00 | 170,000.00 | 165,337.55 | 0.53% | 7,477 |
| May 14, 2026 | 169,200.00 | 169,900.00 | 168,200.00 | 169,100.00 | 164,462.24 | -0.12% | 6,626 |
| May 13, 2026 | 170,400.00 | 170,400.00 | 169,200.00 | 169,300.00 | 164,656.75 | -0.70% | 6,509 |
| May 12, 2026 | 172,800.00 | 172,800.00 | 170,500.00 | 170,500.00 | 165,823.84 | -0.87% | 6,033 |
| May 11, 2026 | 172,000.00 | 173,100.00 | 172,000.00 | 172,000.00 | 167,282.70 | 0.17% | 7,251 |
| May 8, 2026 | 173,500.00 | 174,000.00 | 171,700.00 | 171,700.00 | 166,990.93 | -1.44% | 11,648 |
| May 7, 2026 | 177,600.00 | 177,900.00 | 173,500.00 | 174,200.00 | 169,422.36 | -0.57% | 14,919 |
| May 1, 2026 | 176,500.00 | 176,500.00 | 175,000.00 | 175,200.00 | 170,394.94 | -0.79% | 4,338 |
| Apr 30, 2026 | 175,100.00 | 176,900.00 | 175,000.00 | 176,600.00 | 171,756.54 | 0.63% | 7,476 |
| Apr 28, 2026 | 179,100.00 | 179,200.00 | 175,500.00 | 175,500.00 | 170,686.71 | -1.63% | 8,495 |
| Apr 27, 2026 | 178,500.00 | 178,700.00 | 177,400.00 | 178,400.00 | 173,507.17 | - | 6,708 |
| Apr 24, 2026 | 179,000.00 | 179,400.00 | 177,600.00 | 178,400.00 | 173,507.17 | 0.06% | 4,682 |
| Apr 23, 2026 | 177,500.00 | 179,100.00 | 177,100.00 | 178,300.00 | 173,409.92 | 0.34% | 7,455 |
| Apr 22, 2026 | 178,700.00 | 179,200.00 | 177,400.00 | 177,700.00 | 172,826.37 | -0.45% | 8,723 |
| Apr 21, 2026 | 179,400.00 | 179,700.00 | 177,700.00 | 178,500.00 | 173,604.43 | - | 7,510 |
| Apr 20, 2026 | 179,300.00 | 180,200.00 | 178,500.00 | 178,500.00 | 173,604.43 | - | 5,193 |
| Apr 17, 2026 | 179,000.00 | 179,900.00 | 177,900.00 | 178,500.00 | 173,604.43 | -0.61% | 9,092 |
| Apr 16, 2026 | 177,600.00 | 179,900.00 | 177,200.00 | 179,600.00 | 174,674.26 | 1.58% | 8,778 |
| Apr 15, 2026 | 176,500.00 | 177,500.00 | 176,000.00 | 176,800.00 | 171,951.05 | 0.45% | 6,601 |
| Apr 14, 2026 | 175,200.00 | 176,400.00 | 174,800.00 | 176,000.00 | 171,173.00 | 0.86% | 4,004 |
| Apr 13, 2026 | 174,000.00 | 174,700.00 | 172,900.00 | 174,500.00 | 169,714.14 | -0.06% | 6,873 |
| Apr 10, 2026 | 176,200.00 | 176,400.00 | 174,100.00 | 174,600.00 | 169,811.39 | -0.34% | 6,728 |
| Apr 9, 2026 | 177,400.00 | 177,700.00 | 174,700.00 | 175,200.00 | 170,394.94 | -1.13% | 4,403 |
| Apr 8, 2026 | 175,900.00 | 177,200.00 | 174,800.00 | 177,200.00 | 172,340.08 | 1.96% | 6,039 |
| Apr 7, 2026 | 174,100.00 | 175,900.00 | 173,800.00 | 173,800.00 | 169,033.33 | -0.11% | 2,692 |
| Apr 6, 2026 | 174,200.00 | 175,100.00 | 173,800.00 | 174,000.00 | 169,227.85 | - | 1,810 |
| Apr 3, 2026 | 172,800.00 | 174,400.00 | 172,800.00 | 174,000.00 | 169,227.85 | 0.87% | 3,259 |
| Apr 2, 2026 | 174,500.00 | 175,800.00 | 171,700.00 | 172,500.00 | 167,768.99 | -0.52% | 7,096 |
| Apr 1, 2026 | 173,000.00 | 173,400.00 | 171,800.00 | 173,400.00 | 168,644.30 | 1.94% | 6,468 |