United Urban Investment Corporation (TYO:8960)
Japan
· Delayed Price · Currency is JPY 181,100
+600 (0.33%)
Sep 26, 2025, 3:30 PM JST
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 172,000.00 | 173,000.00 | 171,000.00 | 172,300.00 | 172,300.00 | 0.70% | 9,221 |
| Aug 8, 2025 | 170,800.00 | 172,000.00 | 170,100.00 | 171,100.00 | 171,100.00 | 0.18% | 10,433 |
| Aug 7, 2025 | 170,700.00 | 171,600.00 | 170,200.00 | 170,800.00 | 170,800.00 | 0.65% | 7,584 |
| Aug 6, 2025 | 169,400.00 | 170,800.00 | 169,000.00 | 169,700.00 | 169,700.00 | 0.06% | 9,352 |
| Aug 5, 2025 | 168,800.00 | 169,600.00 | 168,400.00 | 169,600.00 | 169,600.00 | 1.07% | 5,730 |
| Aug 4, 2025 | 167,700.00 | 168,600.00 | 167,000.00 | 167,800.00 | 167,800.00 | 0.06% | 5,758 |
| Aug 1, 2025 | 166,000.00 | 167,700.00 | 165,400.00 | 167,700.00 | 167,700.00 | 1.15% | 7,284 |
| Jul 31, 2025 | 165,400.00 | 165,800.00 | 164,800.00 | 165,800.00 | 165,800.00 | 0.24% | 6,363 |
| Jul 30, 2025 | 163,000.00 | 165,600.00 | 162,800.00 | 165,400.00 | 165,400.00 | 1.47% | 9,950 |
| Jul 29, 2025 | 162,100.00 | 163,000.00 | 161,600.00 | 163,000.00 | 163,000.00 | 0.43% | 5,637 |
| Jul 28, 2025 | 162,600.00 | 163,400.00 | 161,600.00 | 162,300.00 | 162,300.00 | -0.18% | 5,645 |
| Jul 25, 2025 | 162,400.00 | 163,100.00 | 161,700.00 | 162,600.00 | 162,600.00 | 0.12% | 4,491 |
| Jul 24, 2025 | 162,700.00 | 163,500.00 | 161,900.00 | 162,400.00 | 162,400.00 | -0.18% | 4,733 |
| Jul 23, 2025 | 162,400.00 | 163,800.00 | 162,300.00 | 162,700.00 | 162,700.00 | 0.18% | 7,442 |
| Jul 22, 2025 | 161,900.00 | 163,200.00 | 161,300.00 | 162,400.00 | 162,400.00 | 0.31% | 6,860 |
| Jul 18, 2025 | 162,500.00 | 163,400.00 | 161,400.00 | 161,900.00 | 161,900.00 | -0.74% | 10,723 |
| Jul 17, 2025 | 161,600.00 | 163,500.00 | 161,200.00 | 163,100.00 | 163,100.00 | 1.24% | 7,334 |
| Jul 16, 2025 | 160,600.00 | 161,900.00 | 160,500.00 | 161,100.00 | 161,100.00 | 0.06% | 6,787 |
| Jul 15, 2025 | 160,500.00 | 161,000.00 | 159,400.00 | 161,000.00 | 161,000.00 | 0.19% | 6,327 |