United Urban Investment Corporation (TYO:8960)
Japan
· Delayed Price · Currency is JPY 179,300
-1,400 (-0.77%)
At close: Dec 5, 2025
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180,700.00 | 181,100.00 | 179,300.00 | 179,300.00 | 179,300.00 | -0.77% | 7,307 |
| Dec 4, 2025 | 180,700.00 | 181,600.00 | 180,600.00 | 180,700.00 | 180,700.00 | -0.28% | 7,103 |
| Dec 3, 2025 | 183,000.00 | 183,000.00 | 180,600.00 | 181,200.00 | 181,200.00 | -0.98% | 13,071 |
| Dec 2, 2025 | 181,300.00 | 183,100.00 | 180,600.00 | 183,000.00 | 183,000.00 | -0.76% | 58,250 |
| Dec 1, 2025 | 184,100.00 | 184,400.00 | 182,200.00 | 184,400.00 | 184,400.00 | -0.05% | 36,847 |
| Nov 28, 2025 | 185,700.00 | 186,200.00 | 184,400.00 | 184,500.00 | 184,500.00 | -0.97% | 14,205 |
| Nov 27, 2025 | 184,000.00 | 186,700.00 | 183,900.00 | 186,300.00 | 186,300.00 | -1.06% | 16,242 |
| Nov 26, 2025 | 187,700.00 | 188,900.00 | 187,400.00 | 188,300.00 | 184,206.52 | 0.32% | 14,413 |
| Nov 25, 2025 | 185,800.00 | 187,900.00 | 184,800.00 | 187,700.00 | 183,619.57 | 1.02% | 15,601 |
| Nov 21, 2025 | 182,000.00 | 185,800.00 | 181,800.00 | 185,800.00 | 181,760.87 | 1.70% | 40,877 |
| Nov 20, 2025 | 184,800.00 | 185,200.00 | 182,400.00 | 182,700.00 | 178,728.26 | 0.05% | 21,363 |
| Nov 19, 2025 | 183,600.00 | 184,100.00 | 182,500.00 | 182,600.00 | 178,630.43 | -0.11% | 9,740 |
| Nov 18, 2025 | 187,900.00 | 188,000.00 | 182,800.00 | 182,800.00 | 178,826.09 | -3.74% | 14,548 |
| Nov 17, 2025 | 189,400.00 | 189,900.00 | 188,200.00 | 189,900.00 | 185,771.74 | 0.42% | 5,060 |
| Nov 14, 2025 | 189,800.00 | 190,700.00 | 188,600.00 | 189,100.00 | 184,989.13 | -0.26% | 5,541 |
| Nov 13, 2025 | 189,200.00 | 189,600.00 | 188,200.00 | 189,600.00 | 185,478.26 | 0.53% | 3,812 |
| Nov 12, 2025 | 190,500.00 | 191,600.00 | 188,600.00 | 188,600.00 | 184,500.00 | -1.36% | 6,306 |
| Nov 11, 2025 | 189,500.00 | 191,200.00 | 188,600.00 | 191,200.00 | 187,043.48 | 1.27% | 4,516 |
| Nov 10, 2025 | 189,900.00 | 190,400.00 | 188,800.00 | 188,800.00 | 184,695.65 | - | 5,090 |
| Nov 7, 2025 | 189,400.00 | 190,000.00 | 188,500.00 | 188,800.00 | 184,695.65 | -0.47% | 5,016 |
| Nov 6, 2025 | 188,800.00 | 189,700.00 | 188,000.00 | 189,700.00 | 185,576.09 | 0.48% | 4,774 |
| Nov 5, 2025 | 187,000.00 | 189,000.00 | 185,700.00 | 188,800.00 | 184,695.65 | 0.80% | 6,802 |
| Nov 4, 2025 | 187,000.00 | 187,300.00 | 185,600.00 | 187,300.00 | 183,228.26 | 0.43% | 3,538 |
| Oct 31, 2025 | 187,100.00 | 188,000.00 | 186,500.00 | 186,500.00 | 182,445.65 | -0.05% | 5,523 |
| Oct 30, 2025 | 184,900.00 | 187,100.00 | 184,600.00 | 186,600.00 | 182,543.48 | 0.43% | 4,462 |
| Oct 29, 2025 | 186,300.00 | 186,300.00 | 184,800.00 | 185,800.00 | 181,760.87 | 0.11% | 5,175 |
| Oct 28, 2025 | 187,900.00 | 187,900.00 | 185,600.00 | 185,600.00 | 181,565.22 | -1.49% | 6,458 |
| Oct 27, 2025 | 187,200.00 | 188,500.00 | 185,900.00 | 188,400.00 | 184,304.35 | 1.56% | 6,370 |
| Oct 24, 2025 | 187,900.00 | 188,200.00 | 185,500.00 | 185,500.00 | 181,467.39 | -1.07% | 5,303 |
| Oct 23, 2025 | 185,300.00 | 187,500.00 | 184,600.00 | 187,500.00 | 183,423.91 | 0.86% | 6,752 |
| Oct 22, 2025 | 184,800.00 | 185,900.00 | 184,300.00 | 185,900.00 | 181,858.70 | 0.98% | 5,409 |
| Oct 21, 2025 | 185,000.00 | 185,300.00 | 183,600.00 | 184,100.00 | 180,097.83 | -0.16% | 4,524 |
| Oct 20, 2025 | 184,000.00 | 184,600.00 | 183,200.00 | 184,400.00 | 180,391.30 | 0.77% | 6,060 |
| Oct 17, 2025 | 182,000.00 | 183,000.00 | 181,500.00 | 183,000.00 | 179,021.74 | 0.44% | 7,067 |
| Oct 16, 2025 | 181,400.00 | 182,400.00 | 180,600.00 | 182,200.00 | 178,239.13 | 0.55% | 4,553 |
| Oct 15, 2025 | 180,100.00 | 182,000.00 | 179,800.00 | 181,200.00 | 177,260.87 | 0.55% | 6,278 |
| Oct 14, 2025 | 178,900.00 | 180,300.00 | 178,500.00 | 180,200.00 | 176,282.61 | - | 5,338 |
| Oct 10, 2025 | 180,700.00 | 181,600.00 | 179,600.00 | 180,200.00 | 176,282.61 | -0.61% | 3,532 |
| Oct 9, 2025 | 179,900.00 | 181,500.00 | 179,400.00 | 181,300.00 | 177,358.70 | 0.78% | 4,827 |
| Oct 8, 2025 | 180,300.00 | 181,200.00 | 179,800.00 | 179,900.00 | 175,989.13 | -0.22% | 3,520 |
| Oct 7, 2025 | 181,400.00 | 182,000.00 | 179,700.00 | 180,300.00 | 176,380.43 | -0.61% | 4,017 |
| Oct 6, 2025 | 178,900.00 | 182,300.00 | 178,700.00 | 181,400.00 | 177,456.52 | 1.74% | 5,625 |
| Oct 3, 2025 | 178,500.00 | 178,900.00 | 177,400.00 | 178,300.00 | 174,423.91 | -0.56% | 3,640 |
| Oct 2, 2025 | 180,000.00 | 181,200.00 | 178,700.00 | 179,300.00 | 175,402.17 | -0.39% | 7,672 |
| Oct 1, 2025 | 179,500.00 | 180,000.00 | 177,400.00 | 180,000.00 | 176,086.96 | 0.33% | 9,922 |
| Sep 30, 2025 | 179,000.00 | 179,900.00 | 177,400.00 | 179,400.00 | 175,500.00 | 1.07% | 11,877 |
| Sep 29, 2025 | 180,000.00 | 180,700.00 | 177,500.00 | 177,500.00 | 173,641.30 | -1.99% | 10,136 |
| Sep 26, 2025 | 181,400.00 | 181,400.00 | 179,800.00 | 181,100.00 | 177,163.04 | 0.33% | 10,078 |
| Sep 25, 2025 | 179,900.00 | 180,900.00 | 179,300.00 | 180,500.00 | 176,576.09 | 0.17% | 11,047 |
| Sep 24, 2025 | 181,000.00 | 181,600.00 | 179,900.00 | 180,200.00 | 176,282.61 | -0.22% | 10,423 |