Universal Entertainment Corporation (TYO:6425)
Japan
· Delayed Price · Currency is JPY 717.00
-28.00 (-3.76%)
At close: Mar 9, 2026
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 722.00 | 751.00 | 716.00 | 745.00 | 745.00 | 3.33% | 515,600 |
| Mar 5, 2026 | 710.00 | 733.00 | 709.00 | 721.00 | 721.00 | 4.34% | 503,300 |
| Mar 4, 2026 | 702.00 | 712.00 | 683.00 | 691.00 | 691.00 | -2.81% | 517,900 |
| Mar 3, 2026 | 738.00 | 740.00 | 710.00 | 711.00 | 711.00 | -3.66% | 353,500 |
| Mar 2, 2026 | 719.00 | 741.00 | 714.00 | 738.00 | 738.00 | -0.94% | 390,000 |
| Feb 27, 2026 | 756.00 | 759.00 | 737.00 | 745.00 | 745.00 | -1.06% | 252,600 |
| Feb 26, 2026 | 724.00 | 756.00 | 723.00 | 753.00 | 753.00 | 4.58% | 448,600 |
| Feb 25, 2026 | 725.00 | 736.00 | 716.00 | 720.00 | 720.00 | 0.28% | 291,900 |
| Feb 24, 2026 | 707.00 | 734.00 | 707.00 | 718.00 | 718.00 | 0.84% | 285,000 |
| Feb 20, 2026 | 712.00 | 717.00 | 705.00 | 712.00 | 712.00 | - | 296,700 |
| Feb 19, 2026 | 709.00 | 715.00 | 706.00 | 712.00 | 712.00 | -0.14% | 163,200 |
| Feb 18, 2026 | 717.00 | 717.00 | 700.00 | 713.00 | 713.00 | 0.56% | 332,800 |
| Feb 17, 2026 | 730.00 | 741.00 | 705.00 | 709.00 | 709.00 | -4.70% | 519,000 |
| Feb 16, 2026 | 706.00 | 745.00 | 703.00 | 744.00 | 744.00 | 6.90% | 633,500 |
| Feb 13, 2026 | 763.00 | 774.00 | 686.00 | 696.00 | 696.00 | -12.12% | 1,426,400 |
| Feb 12, 2026 | 800.00 | 815.00 | 786.00 | 792.00 | 792.00 | 0.38% | 365,900 |
| Feb 10, 2026 | 780.00 | 796.00 | 779.00 | 789.00 | 789.00 | 0.90% | 222,900 |
| Feb 9, 2026 | 799.00 | 799.00 | 776.00 | 782.00 | 782.00 | 0.51% | 276,100 |
| Feb 6, 2026 | 781.00 | 781.00 | 764.00 | 778.00 | 778.00 | -1.27% | 220,300 |
| Feb 5, 2026 | 785.00 | 804.00 | 781.00 | 788.00 | 788.00 | 0.64% | 327,200 |
| Feb 4, 2026 | 761.00 | 783.00 | 758.00 | 783.00 | 783.00 | 1.03% | 269,700 |
| Feb 3, 2026 | 779.00 | 790.00 | 773.00 | 775.00 | 775.00 | 0.26% | 239,800 |
| Feb 2, 2026 | 773.00 | 785.00 | 765.00 | 773.00 | 773.00 | -0.64% | 260,700 |
| Jan 30, 2026 | 765.00 | 787.00 | 763.00 | 778.00 | 778.00 | 0.52% | 217,200 |
| Jan 29, 2026 | 770.00 | 778.00 | 758.00 | 774.00 | 774.00 | 0.13% | 376,100 |
| Jan 28, 2026 | 763.00 | 786.00 | 756.00 | 773.00 | 773.00 | 0.26% | 263,900 |
| Jan 27, 2026 | 787.00 | 789.00 | 770.00 | 771.00 | 771.00 | -2.41% | 263,600 |
| Jan 26, 2026 | 815.00 | 820.00 | 785.00 | 790.00 | 790.00 | -4.82% | 376,200 |
| Jan 23, 2026 | 805.00 | 831.00 | 798.00 | 830.00 | 830.00 | 2.72% | 380,600 |
| Jan 22, 2026 | 810.00 | 828.00 | 800.00 | 808.00 | 808.00 | 2.02% | 417,800 |
| Jan 21, 2026 | 800.00 | 804.00 | 784.00 | 792.00 | 792.00 | -1.98% | 311,600 |
| Jan 20, 2026 | 797.00 | 819.00 | 791.00 | 808.00 | 808.00 | 2.80% | 433,300 |
| Jan 19, 2026 | 771.00 | 802.00 | 752.00 | 786.00 | 786.00 | 1.42% | 561,300 |
| Jan 16, 2026 | 793.00 | 795.00 | 771.00 | 775.00 | 775.00 | -1.90% | 327,600 |
| Jan 15, 2026 | 776.00 | 793.00 | 744.00 | 790.00 | 790.00 | 0.25% | 788,000 |
| Jan 14, 2026 | 804.00 | 805.00 | 776.00 | 788.00 | 788.00 | -2.11% | 659,500 |
| Jan 13, 2026 | 825.00 | 825.00 | 793.00 | 805.00 | 805.00 | -2.90% | 541,200 |
| Jan 9, 2026 | 811.00 | 836.00 | 807.00 | 829.00 | 829.00 | 4.15% | 447,200 |
| Jan 8, 2026 | 804.00 | 811.00 | 794.00 | 796.00 | 796.00 | -1.00% | 210,400 |
| Jan 7, 2026 | 801.00 | 812.00 | 793.00 | 804.00 | 804.00 | -0.12% | 301,800 |
| Jan 6, 2026 | 795.00 | 816.00 | 787.00 | 805.00 | 805.00 | 2.81% | 296,100 |
| Jan 5, 2026 | 800.00 | 806.00 | 780.00 | 783.00 | 783.00 | -1.63% | 445,400 |
| Dec 30, 2025 | 829.00 | 830.00 | 791.00 | 796.00 | 796.00 | -5.01% | 855,700 |
| Dec 29, 2025 | 836.00 | 852.00 | 817.00 | 838.00 | 838.00 | 2.07% | 483,300 |
| Dec 26, 2025 | 812.00 | 835.00 | 810.00 | 821.00 | 821.00 | 1.86% | 703,900 |
| Dec 25, 2025 | 785.00 | 839.00 | 777.00 | 806.00 | 806.00 | 4.40% | 1,084,000 |
| Dec 24, 2025 | 766.00 | 794.00 | 760.00 | 772.00 | 772.00 | 0.92% | 533,900 |
| Dec 23, 2025 | 749.00 | 773.00 | 741.00 | 765.00 | 765.00 | 3.94% | 530,100 |
| Dec 22, 2025 | 751.00 | 763.00 | 733.00 | 736.00 | 736.00 | -3.79% | 757,700 |
| Dec 19, 2025 | 702.00 | 772.00 | 700.00 | 765.00 | 765.00 | 10.07% | 1,116,500 |
| Dec 18, 2025 | 689.00 | 695.00 | 683.00 | 695.00 | 695.00 | 0.29% | 299,100 |
| Dec 17, 2025 | 684.00 | 697.00 | 682.00 | 693.00 | 693.00 | 0.87% | 407,500 |
| Dec 16, 2025 | 705.00 | 705.00 | 687.00 | 687.00 | 687.00 | -2.69% | 663,100 |
| Dec 15, 2025 | 713.00 | 725.00 | 700.00 | 706.00 | 706.00 | -1.67% | 456,500 |
| Dec 12, 2025 | 712.00 | 733.00 | 712.00 | 718.00 | 718.00 | 0.70% | 312,600 |
| Dec 11, 2025 | 714.00 | 719.00 | 701.00 | 713.00 | 713.00 | 0.14% | 294,000 |
| Dec 10, 2025 | 712.00 | 717.00 | 701.00 | 712.00 | 712.00 | 0.14% | 373,300 |
| Dec 9, 2025 | 718.00 | 722.00 | 707.00 | 711.00 | 711.00 | -1.52% | 296,100 |
| Dec 8, 2025 | 718.00 | 723.00 | 708.00 | 722.00 | 722.00 | 1.55% | 291,700 |
| Dec 5, 2025 | 717.00 | 726.00 | 711.00 | 711.00 | 711.00 | -2.60% | 302,300 |
| Dec 4, 2025 | 707.00 | 730.00 | 707.00 | 730.00 | 730.00 | 2.82% | 423,900 |
| Dec 3, 2025 | 719.00 | 719.00 | 709.00 | 710.00 | 710.00 | -0.56% | 349,500 |
| Dec 2, 2025 | 740.00 | 740.00 | 713.00 | 714.00 | 714.00 | -3.77% | 399,500 |
| Dec 1, 2025 | 754.00 | 758.00 | 739.00 | 742.00 | 742.00 | -1.20% | 412,700 |
| Nov 28, 2025 | 768.00 | 780.00 | 743.00 | 751.00 | 751.00 | -1.70% | 431,000 |
| Nov 27, 2025 | 755.00 | 770.00 | 750.00 | 764.00 | 764.00 | 1.46% | 323,000 |
| Nov 26, 2025 | 743.00 | 756.00 | 737.00 | 753.00 | 753.00 | 2.31% | 248,300 |
| Nov 25, 2025 | 765.00 | 766.00 | 734.00 | 736.00 | 736.00 | -4.04% | 394,700 |
| Nov 21, 2025 | 719.00 | 767.00 | 719.00 | 767.00 | 767.00 | 5.07% | 580,900 |
| Nov 20, 2025 | 722.00 | 734.00 | 713.00 | 730.00 | 730.00 | 2.53% | 439,400 |
| Nov 19, 2025 | 732.00 | 741.00 | 708.00 | 712.00 | 712.00 | -2.33% | 667,100 |
| Nov 18, 2025 | 769.00 | 769.00 | 725.00 | 729.00 | 729.00 | -6.18% | 916,500 |
| Nov 17, 2025 | 815.00 | 821.00 | 773.00 | 777.00 | 777.00 | -5.93% | 883,500 |
| Nov 14, 2025 | 854.00 | 855.00 | 817.00 | 826.00 | 826.00 | -3.28% | 602,200 |
| Nov 13, 2025 | 878.00 | 878.00 | 852.00 | 854.00 | 854.00 | -3.06% | 260,800 |
| Nov 12, 2025 | 865.00 | 885.00 | 861.00 | 881.00 | 881.00 | 1.73% | 219,800 |
| Nov 11, 2025 | 884.00 | 884.00 | 856.00 | 866.00 | 866.00 | -0.80% | 209,600 |
| Nov 10, 2025 | 854.00 | 873.00 | 854.00 | 873.00 | 873.00 | 2.22% | 195,600 |
| Nov 7, 2025 | 847.00 | 856.00 | 847.00 | 854.00 | 854.00 | -0.12% | 161,700 |
| Nov 6, 2025 | 851.00 | 873.00 | 847.00 | 855.00 | 855.00 | 0.94% | 298,400 |
| Nov 5, 2025 | 844.00 | 847.00 | 827.00 | 847.00 | 847.00 | -0.47% | 363,900 |
| Nov 4, 2025 | 858.00 | 859.00 | 842.00 | 851.00 | 851.00 | -1.62% | 378,100 |
| Oct 31, 2025 | 877.00 | 880.00 | 861.00 | 865.00 | 865.00 | -1.37% | 271,600 |
| Oct 30, 2025 | 879.00 | 885.00 | 870.00 | 877.00 | 877.00 | -0.23% | 344,900 |
| Oct 29, 2025 | 891.00 | 893.00 | 877.00 | 879.00 | 879.00 | -1.46% | 433,700 |
| Oct 28, 2025 | 925.00 | 925.00 | 892.00 | 892.00 | 892.00 | -3.57% | 314,000 |
| Oct 27, 2025 | 930.00 | 930.00 | 918.00 | 925.00 | 925.00 | 0.33% | 178,500 |
| Oct 24, 2025 | 935.00 | 935.00 | 922.00 | 922.00 | 922.00 | -1.39% | 114,700 |
| Oct 23, 2025 | 934.00 | 939.00 | 925.00 | 935.00 | 935.00 | -0.53% | 101,900 |
| Oct 22, 2025 | 938.00 | 942.00 | 930.00 | 940.00 | 940.00 | 0.43% | 104,400 |
| Oct 21, 2025 | 938.00 | 959.00 | 933.00 | 936.00 | 936.00 | -0.21% | 271,000 |
| Oct 20, 2025 | 926.00 | 939.00 | 920.00 | 938.00 | 938.00 | 2.96% | 197,700 |
| Oct 17, 2025 | 918.00 | 918.00 | 906.00 | 911.00 | 911.00 | -1.09% | 211,700 |
| Oct 16, 2025 | 909.00 | 928.00 | 908.00 | 921.00 | 921.00 | 1.77% | 157,500 |
| Oct 15, 2025 | 898.00 | 914.00 | 892.00 | 905.00 | 905.00 | 0.78% | 259,500 |
| Oct 14, 2025 | 928.00 | 934.00 | 893.00 | 898.00 | 898.00 | -4.57% | 633,600 |
| Oct 10, 2025 | 960.00 | 960.00 | 935.00 | 941.00 | 941.00 | -1.88% | 243,600 |
| Oct 9, 2025 | 950.00 | 959.00 | 946.00 | 959.00 | 959.00 | 1.48% | 183,500 |
| Oct 8, 2025 | 956.00 | 960.00 | 943.00 | 945.00 | 945.00 | -0.63% | 237,000 |
| Oct 7, 2025 | 964.00 | 969.00 | 951.00 | 951.00 | 951.00 | -1.25% | 216,600 |