United Urban Investment Corporation (TYO:8960)
Japan · Delayed Price · Currency is JPY 162,900
-3,400 (-2.04%)
Jul 31, 2026, 3:30 PM JST
United Urban Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 166,800.00 | 167,400.00 | 162,900.00 | 162,900.00 | 162,900.00 | -2.04% | 12,051 |
| Jul 30, 2026 | 166,100.00 | 167,500.00 | 165,200.00 | 166,300.00 | 166,300.00 | -1.42% | 44,599 |
| Jul 29, 2026 | 166,500.00 | 169,300.00 | 166,400.00 | 168,700.00 | 168,700.00 | 1.26% | 11,936 |
| Jul 28, 2026 | 166,600.00 | 167,600.00 | 165,500.00 | 166,600.00 | 166,600.00 | 0.12% | 11,034 |
| Jul 27, 2026 | 164,800.00 | 166,600.00 | 164,700.00 | 166,400.00 | 166,400.00 | 1.65% | 6,123 |
| Jul 24, 2026 | 162,900.00 | 163,900.00 | 162,600.00 | 163,700.00 | 163,700.00 | 0.31% | 5,722 |
| Jul 23, 2026 | 163,600.00 | 164,500.00 | 162,800.00 | 163,200.00 | 163,200.00 | -0.24% | 6,251 |
| Jul 22, 2026 | 163,100.00 | 163,600.00 | 162,300.00 | 163,600.00 | 163,600.00 | 0.31% | 7,387 |
| Jul 21, 2026 | 164,300.00 | 165,500.00 | 162,100.00 | 163,100.00 | 163,100.00 | 1.18% | 8,941 |
| Jul 17, 2026 | 161,300.00 | 161,900.00 | 160,100.00 | 161,200.00 | 161,200.00 | 0.37% | 5,973 |
| Jul 16, 2026 | 163,400.00 | 163,400.00 | 160,200.00 | 160,600.00 | 160,600.00 | -1.89% | 8,410 |
| Jul 15, 2026 | 163,200.00 | 164,800.00 | 162,900.00 | 163,700.00 | 163,700.00 | 0.43% | 6,193 |
| Jul 14, 2026 | 161,200.00 | 163,200.00 | 161,200.00 | 163,000.00 | 163,000.00 | 0.99% | 3,655 |
| Jul 13, 2026 | 161,700.00 | 162,000.00 | 160,900.00 | 161,400.00 | 161,400.00 | - | 4,607 |
| Jul 10, 2026 | 162,500.00 | 162,700.00 | 161,100.00 | 161,400.00 | 161,400.00 | -0.49% | 4,889 |
| Jul 9, 2026 | 163,400.00 | 164,500.00 | 162,000.00 | 162,200.00 | 162,200.00 | -1.04% | 6,745 |
| Jul 8, 2026 | 165,000.00 | 165,000.00 | 163,300.00 | 163,900.00 | 163,900.00 | -0.91% | 6,425 |
| Jul 7, 2026 | 165,300.00 | 166,500.00 | 165,300.00 | 165,400.00 | 165,400.00 | - | 4,904 |
| Jul 6, 2026 | 164,400.00 | 167,000.00 | 163,800.00 | 165,400.00 | 165,400.00 | 0.92% | 5,009 |
| Jul 3, 2026 | 162,800.00 | 165,100.00 | 162,500.00 | 163,900.00 | 163,900.00 | 1.42% | 6,337 |
| Jul 2, 2026 | 161,100.00 | 162,500.00 | 160,800.00 | 161,600.00 | 161,600.00 | 0.94% | 5,851 |
| Jul 1, 2026 | 162,500.00 | 162,800.00 | 159,800.00 | 160,100.00 | 160,100.00 | -1.23% | 4,206 |
| Jun 30, 2026 | 163,600.00 | 164,000.00 | 162,100.00 | 162,100.00 | 162,100.00 | -0.18% | 6,375 |
| Jun 29, 2026 | 163,800.00 | 164,100.00 | 162,200.00 | 162,400.00 | 162,400.00 | -0.79% | 6,430 |
| Jun 26, 2026 | 161,200.00 | 163,700.00 | 160,600.00 | 163,700.00 | 163,700.00 | 1.68% | 6,228 |
| Jun 25, 2026 | 160,500.00 | 161,900.00 | 159,100.00 | 161,000.00 | 161,000.00 | 0.88% | 6,005 |
| Jun 24, 2026 | 159,300.00 | 160,500.00 | 159,000.00 | 159,600.00 | 159,600.00 | 0.25% | 5,723 |
| Jun 23, 2026 | 159,300.00 | 159,900.00 | 158,300.00 | 159,200.00 | 159,200.00 | 0.57% | 7,160 |
| Jun 22, 2026 | 159,100.00 | 159,300.00 | 158,100.00 | 158,300.00 | 158,300.00 | -0.57% | 4,318 |
| Jun 19, 2026 | 157,900.00 | 159,200.00 | 157,300.00 | 159,200.00 | 159,200.00 | 0.95% | 9,608 |
| Jun 18, 2026 | 158,700.00 | 159,200.00 | 157,100.00 | 157,700.00 | 157,700.00 | -1.00% | 5,519 |
| Jun 17, 2026 | 160,100.00 | 160,100.00 | 158,400.00 | 159,300.00 | 159,300.00 | - | 4,580 |
| Jun 16, 2026 | 161,600.00 | 161,700.00 | 158,800.00 | 159,300.00 | 159,300.00 | -2.03% | 7,112 |
| 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 |