Skip to main content
UNIVERSAL ENGEISHA Co., Ltd. (TYO:6061)
Japan flag Japan · Delayed Price · Currency is JPY
2,877.00
-21.00 (-0.72%)
Apr 28, 2026, 3:30 PM JST

UNIVERSAL ENGEISHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,912.002,918.002,877.002,877.002,877.00-0.72%2,900
Apr 27, 20262,873.002,918.002,873.002,898.002,898.000.91%1,800
Apr 24, 20262,878.002,899.002,848.002,872.002,872.00-0.97%6,400
Apr 23, 20262,886.002,900.002,800.002,900.002,900.000.83%17,000
Apr 22, 20262,990.002,990.002,870.002,876.002,876.00-2.57%9,600
Apr 21, 20262,924.002,952.002,891.002,952.002,952.001.23%2,200
Apr 20, 20262,926.002,947.002,889.002,916.002,916.00-0.34%4,600
Apr 17, 20262,870.002,949.002,870.002,926.002,926.001.77%5,900
Apr 16, 20262,853.002,875.002,853.002,875.002,875.000.77%2,900
Apr 15, 20262,854.002,872.002,853.002,853.002,853.00-0.04%2,200
Apr 14, 20262,855.002,865.002,854.002,854.002,854.000.04%1,600
Apr 13, 20262,877.002,877.002,853.002,853.002,853.00-0.83%4,100
Apr 10, 20262,873.002,904.002,873.002,877.002,877.000.21%2,300
Apr 9, 20262,902.002,916.002,871.002,871.002,871.00-1.14%4,600
Apr 8, 20262,937.002,937.002,904.002,904.002,904.00-0.38%6,000
Apr 7, 20262,942.002,992.002,903.002,915.002,915.00-2.54%3,600
Apr 6, 20262,885.002,998.002,875.002,991.002,991.003.67%7,200
Apr 3, 20262,854.002,911.002,854.002,885.002,885.000.91%2,400
Apr 2, 20262,909.002,922.002,851.002,859.002,859.00-0.35%3,100
Apr 1, 20262,850.002,908.002,839.002,869.002,869.001.06%3,800
Mar 31, 20262,841.002,843.002,820.002,839.002,839.000.04%2,400
Mar 30, 20262,907.002,907.002,812.002,838.002,838.00-3.14%10,100
Mar 27, 20262,903.002,930.002,901.002,930.002,930.00-0.07%2,000
Mar 26, 20262,933.002,933.002,906.002,932.002,932.00-0.54%2,500
Mar 25, 20262,888.002,948.002,881.002,948.002,948.002.61%2,000
Mar 24, 20262,909.002,910.002,806.002,873.002,873.000.21%4,500
Mar 23, 20262,934.002,945.002,855.002,867.002,867.00-3.79%4,000
Mar 19, 20262,995.003,030.002,950.002,980.002,980.00-0.57%2,400
Mar 18, 20262,994.003,040.002,992.002,997.002,997.000.23%2,000
Mar 17, 20262,986.003,010.002,978.002,990.002,990.00-0.07%2,100
Mar 16, 20263,040.003,045.002,968.002,992.002,992.00-1.58%4,400
Mar 13, 20263,000.003,040.002,978.003,040.003,040.00-2,800
Mar 12, 20263,095.003,095.003,040.003,040.003,040.00-2.25%1,500
Mar 11, 20263,135.003,150.003,090.003,110.003,110.000.32%4,200
Mar 10, 20263,055.003,125.003,020.003,100.003,100.002.65%6,600
Mar 9, 20263,160.003,160.002,990.003,020.003,020.00-4.73%6,600
Mar 6, 20263,035.003,170.003,035.003,170.003,170.003.26%4,700
Mar 5, 20263,000.003,140.003,000.003,070.003,070.004.60%3,500
Mar 4, 20263,090.003,090.002,935.002,935.002,935.00-6.53%7,500
Mar 3, 20263,195.003,195.003,105.003,140.003,140.00-1.41%4,500
Mar 2, 20263,200.003,200.003,120.003,185.003,185.00-0.47%5,500
Feb 27, 20263,135.003,200.003,100.003,200.003,200.002.07%5,500
Feb 26, 20263,065.003,135.003,030.003,135.003,135.002.62%8,600
Feb 25, 20263,070.003,070.003,025.003,055.003,055.00-0.49%2,500
Feb 24, 20262,994.003,085.002,994.003,070.003,070.002.54%7,000
Feb 20, 20262,981.003,005.002,935.002,994.002,994.000.40%4,600
Feb 19, 20263,000.003,020.002,982.002,982.002,982.00-0.37%2,200
Feb 18, 20263,000.003,020.002,955.002,993.002,993.00-0.40%8,100
Feb 17, 20263,060.003,080.002,999.003,005.003,005.00-2.28%13,500
Feb 16, 20263,220.003,250.003,035.003,075.003,075.00-4.65%8,500
Feb 13, 20263,230.003,230.003,100.003,225.003,225.00-0.15%12,100
Feb 12, 20263,185.003,230.003,125.003,230.003,230.001.25%10,900
Feb 10, 20263,135.003,190.003,095.003,190.003,190.001.27%7,100
Feb 9, 20263,240.003,240.003,125.003,150.003,150.00-1.56%4,300
Feb 6, 20263,140.003,200.003,100.003,200.003,200.001.91%4,300
Feb 5, 20263,060.003,145.003,060.003,140.003,140.000.64%5,500
Feb 4, 20263,085.003,120.003,020.003,120.003,120.001.30%5,600
Feb 3, 20263,100.003,110.003,065.003,080.003,080.00-0.48%5,400
Feb 2, 20263,200.003,200.003,070.003,095.003,095.00-2.83%7,800
Jan 30, 20263,170.003,185.003,150.003,185.003,185.00-1,800
Jan 29, 20263,195.003,200.003,165.003,185.003,185.000.16%3,200
Jan 28, 20263,190.003,195.003,165.003,180.003,180.000.47%1,800
Jan 27, 20263,205.003,205.003,165.003,165.003,165.00-1.25%2,300
Jan 26, 20263,230.003,240.003,165.003,205.003,205.001.42%4,300
Jan 23, 20263,110.003,210.003,110.003,160.003,160.001.94%5,100
Jan 22, 20263,160.003,175.003,100.003,100.003,100.00-1.90%10,900
Jan 21, 20263,150.003,255.003,150.003,160.003,160.00-1.25%7,000
Jan 20, 20263,250.003,265.003,155.003,200.003,200.00-1.54%7,300
Jan 19, 20263,345.003,360.003,240.003,250.003,250.00-1.22%8,800
Jan 16, 20263,380.003,380.003,250.003,290.003,290.00-2.66%4,500
Jan 15, 20263,270.003,400.003,270.003,380.003,380.005.46%15,000
Jan 14, 20263,160.003,280.003,160.003,205.003,205.001.75%9,300
Jan 13, 20263,290.003,290.003,150.003,150.003,150.00-3.37%15,300
Jan 9, 20263,275.003,275.003,220.003,260.003,260.00-0.46%3,900
Jan 8, 20263,290.003,290.003,245.003,275.003,275.00-0.46%2,700
Jan 7, 20263,260.003,290.003,215.003,290.003,290.000.92%5,000
Jan 6, 20263,255.003,260.003,200.003,260.003,260.000.15%6,000
Jan 5, 20263,300.003,300.003,175.003,255.003,255.001.09%5,900
Dec 30, 20253,250.003,300.003,130.003,220.003,220.00-2.57%9,700
Dec 29, 20253,475.003,480.003,200.003,305.003,305.00-4.89%14,300
Dec 26, 20253,490.003,490.003,415.003,475.003,475.002.21%6,800
Dec 25, 20253,380.003,425.003,380.003,400.003,400.00-0.87%8,400
Dec 24, 20253,415.003,470.003,365.003,430.003,430.003.47%9,800
Dec 23, 20253,350.003,390.003,305.003,315.003,315.00-0.90%6,600
Dec 22, 20253,175.003,375.003,175.003,345.003,345.006.36%12,200
Dec 19, 20253,165.003,175.003,100.003,145.003,145.00-0.79%15,400
Dec 18, 20253,100.003,180.003,100.003,170.003,170.002.26%11,800
Dec 17, 20253,025.003,100.003,015.003,100.003,100.002.99%16,600
Dec 16, 20253,005.003,010.002,985.003,010.003,010.000.33%4,000
Dec 15, 20253,005.003,020.002,985.003,000.003,000.00-0.17%9,600
Dec 12, 20253,015.003,015.003,000.003,005.003,005.00-0.50%4,600
Dec 11, 20253,050.003,050.002,980.003,020.003,020.001.51%12,000
Dec 10, 20252,975.002,995.002,960.002,975.002,975.00-2,600
Dec 9, 20252,985.003,020.002,975.002,975.002,975.00-0.34%4,800
Dec 8, 20252,980.002,985.002,970.002,985.002,985.000.17%2,200
Dec 5, 20252,970.002,980.002,970.002,980.002,980.000.34%600
Dec 4, 20252,965.002,990.002,965.002,970.002,970.00-1,200
Dec 3, 20252,995.003,000.002,970.002,970.002,970.00-1.00%3,800
Dec 2, 20253,005.003,015.002,975.003,000.003,000.00-0.83%2,600
Dec 1, 20253,035.003,035.002,980.003,025.003,025.00-0.33%6,400