United Urban Investment Corporation (TYO:8960)
Japan · Delayed Price · Currency is JPY 166,100
-800 (-0.48%)
May 22, 2026, 3:30 PM JST
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 166,700.00 | 166,800.00 | 165,600.00 | 166,100.00 | 166,100.00 | -0.48% | 5,821 |
| May 21, 2026 | 168,000.00 | 168,000.00 | 166,200.00 | 166,900.00 | 166,900.00 | 0.42% | 8,875 |
| May 20, 2026 | 168,700.00 | 169,000.00 | 165,900.00 | 166,200.00 | 166,200.00 | -1.42% | 12,487 |
| May 19, 2026 | 168,000.00 | 168,700.00 | 167,400.00 | 168,600.00 | 168,600.00 | 0.42% | 6,233 |
| May 18, 2026 | 170,300.00 | 170,300.00 | 167,100.00 | 167,900.00 | 167,900.00 | -1.24% | 8,260 |
| May 15, 2026 | 169,400.00 | 170,800.00 | 169,100.00 | 170,000.00 | 170,000.00 | 0.53% | 7,477 |
| May 14, 2026 | 169,200.00 | 169,900.00 | 168,200.00 | 169,100.00 | 169,100.00 | -0.12% | 6,626 |
| May 13, 2026 | 170,400.00 | 170,400.00 | 169,200.00 | 169,300.00 | 169,300.00 | -0.70% | 6,509 |
| May 12, 2026 | 172,800.00 | 172,800.00 | 170,500.00 | 170,500.00 | 170,500.00 | -0.87% | 6,033 |
| May 11, 2026 | 172,000.00 | 173,100.00 | 172,000.00 | 172,000.00 | 172,000.00 | 0.17% | 7,251 |
| May 8, 2026 | 173,500.00 | 174,000.00 | 171,700.00 | 171,700.00 | 171,700.00 | -1.44% | 11,648 |
| May 7, 2026 | 177,600.00 | 177,900.00 | 173,500.00 | 174,200.00 | 174,200.00 | -0.57% | 14,919 |
| May 1, 2026 | 176,500.00 | 176,500.00 | 175,000.00 | 175,200.00 | 175,200.00 | -0.79% | 4,338 |
| Apr 30, 2026 | 175,100.00 | 176,900.00 | 175,000.00 | 176,600.00 | 176,600.00 | 0.63% | 7,476 |
| Apr 28, 2026 | 179,100.00 | 179,200.00 | 175,500.00 | 175,500.00 | 175,500.00 | -1.63% | 8,495 |
| Apr 27, 2026 | 178,500.00 | 178,700.00 | 177,400.00 | 178,400.00 | 178,400.00 | - | 6,708 |
| Apr 24, 2026 | 179,000.00 | 179,400.00 | 177,600.00 | 178,400.00 | 178,400.00 | 0.06% | 4,682 |
| Apr 23, 2026 | 177,500.00 | 179,100.00 | 177,100.00 | 178,300.00 | 178,300.00 | 0.34% | 7,455 |
| Apr 22, 2026 | 178,700.00 | 179,200.00 | 177,400.00 | 177,700.00 | 177,700.00 | -0.45% | 8,723 |
| Apr 21, 2026 | 179,400.00 | 179,700.00 | 177,700.00 | 178,500.00 | 178,500.00 | - | 7,510 |
| Apr 20, 2026 | 179,300.00 | 180,200.00 | 178,500.00 | 178,500.00 | 178,500.00 | - | 5,193 |
| Apr 17, 2026 | 179,000.00 | 179,900.00 | 177,900.00 | 178,500.00 | 178,500.00 | -0.61% | 9,092 |
| Apr 16, 2026 | 177,600.00 | 179,900.00 | 177,200.00 | 179,600.00 | 179,600.00 | 1.58% | 8,778 |
| Apr 15, 2026 | 176,500.00 | 177,500.00 | 176,000.00 | 176,800.00 | 176,800.00 | 0.45% | 6,601 |
| Apr 14, 2026 | 175,200.00 | 176,400.00 | 174,800.00 | 176,000.00 | 176,000.00 | 0.86% | 4,004 |
| Apr 13, 2026 | 174,000.00 | 174,700.00 | 172,900.00 | 174,500.00 | 174,500.00 | -0.06% | 6,873 |
| Apr 10, 2026 | 176,200.00 | 176,400.00 | 174,100.00 | 174,600.00 | 174,600.00 | -0.34% | 6,728 |
| Apr 9, 2026 | 177,400.00 | 177,700.00 | 174,700.00 | 175,200.00 | 175,200.00 | -1.13% | 4,403 |
| Apr 8, 2026 | 175,900.00 | 177,200.00 | 174,800.00 | 177,200.00 | 177,200.00 | 1.96% | 6,039 |
| Apr 7, 2026 | 174,100.00 | 175,900.00 | 173,800.00 | 173,800.00 | 173,800.00 | -0.11% | 2,692 |
| Apr 6, 2026 | 174,200.00 | 175,100.00 | 173,800.00 | 174,000.00 | 174,000.00 | - | 1,810 |
| Apr 3, 2026 | 172,800.00 | 174,400.00 | 172,800.00 | 174,000.00 | 174,000.00 | 0.87% | 3,259 |
| Apr 2, 2026 | 174,500.00 | 175,800.00 | 171,700.00 | 172,500.00 | 172,500.00 | -0.52% | 7,096 |
| Apr 1, 2026 | 173,000.00 | 173,400.00 | 171,800.00 | 173,400.00 | 173,400.00 | 1.94% | 6,468 |
| Mar 31, 2026 | 172,300.00 | 172,500.00 | 170,100.00 | 170,100.00 | 170,100.00 | -1.33% | 10,285 |
| Mar 30, 2026 | 174,300.00 | 175,000.00 | 172,300.00 | 172,400.00 | 172,400.00 | -2.49% | 9,967 |
| Mar 27, 2026 | 176,300.00 | 176,800.00 | 175,300.00 | 176,800.00 | 176,800.00 | 0.28% | 8,200 |
| Mar 26, 2026 | 177,300.00 | 177,300.00 | 174,900.00 | 176,300.00 | 176,300.00 | -0.56% | 6,555 |
| Mar 25, 2026 | 176,800.00 | 177,900.00 | 176,200.00 | 177,300.00 | 177,300.00 | 1.31% | 4,965 |
| Mar 24, 2026 | 177,500.00 | 177,900.00 | 175,000.00 | 175,000.00 | 175,000.00 | -0.40% | 8,501 |
| Mar 23, 2026 | 177,700.00 | 178,000.00 | 174,300.00 | 175,700.00 | 175,700.00 | -1.13% | 8,082 |
| Mar 19, 2026 | 181,400.00 | 182,000.00 | 177,700.00 | 177,700.00 | 177,700.00 | -2.68% | 17,952 |
| Mar 18, 2026 | 181,900.00 | 182,800.00 | 181,300.00 | 182,600.00 | 182,600.00 | 0.22% | 5,979 |
| Mar 17, 2026 | 181,500.00 | 182,200.00 | 180,700.00 | 182,200.00 | 182,200.00 | 0.89% | 5,445 |
| Mar 16, 2026 | 179,500.00 | 181,400.00 | 178,600.00 | 180,600.00 | 180,600.00 | 0.67% | 6,399 |
| Mar 13, 2026 | 179,400.00 | 181,400.00 | 178,500.00 | 179,400.00 | 179,400.00 | -0.50% | 9,486 |
| Mar 12, 2026 | 180,200.00 | 182,000.00 | 179,400.00 | 180,300.00 | 180,300.00 | -0.72% | 5,122 |
| Mar 11, 2026 | 181,300.00 | 182,800.00 | 180,100.00 | 181,600.00 | 181,600.00 | 0.78% | 5,877 |
| Mar 10, 2026 | 181,600.00 | 182,100.00 | 180,100.00 | 180,200.00 | 180,200.00 | -0.55% | 7,628 |
| Mar 9, 2026 | 179,600.00 | 182,500.00 | 178,900.00 | 181,200.00 | 181,200.00 | -0.60% | 8,090 |