Universal Entertainment Corporation (TYO:6425)
Japan
· Delayed Price · Currency is JPY 733.00
-11.00 (-1.48%)
Apr 28, 2026, 3:30 PM JST
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 742.00 | 747.00 | 729.00 | 733.00 | 733.00 | -1.48% | 200,500 |
| Apr 27, 2026 | 758.00 | 766.00 | 736.00 | 744.00 | 744.00 | -1.33% | 352,800 |
| Apr 24, 2026 | 720.00 | 764.00 | 715.00 | 754.00 | 754.00 | 5.60% | 438,300 |
| Apr 23, 2026 | 740.00 | 746.00 | 714.00 | 714.00 | 714.00 | -2.72% | 435,100 |
| Apr 22, 2026 | 761.00 | 768.00 | 732.00 | 734.00 | 734.00 | -5.05% | 391,200 |
| Apr 21, 2026 | 779.00 | 797.00 | 760.00 | 773.00 | 773.00 | -0.64% | 387,600 |
| Apr 20, 2026 | 797.00 | 797.00 | 768.00 | 778.00 | 778.00 | -2.87% | 430,500 |
| Apr 17, 2026 | 775.00 | 804.00 | 774.00 | 801.00 | 801.00 | 4.16% | 572,800 |
| Apr 16, 2026 | 759.00 | 783.00 | 759.00 | 769.00 | 769.00 | 1.72% | 299,800 |
| Apr 15, 2026 | 757.00 | 774.00 | 753.00 | 756.00 | 756.00 | 1.48% | 288,400 |
| Apr 14, 2026 | 753.00 | 754.00 | 736.00 | 745.00 | 745.00 | 0.95% | 261,600 |
| Apr 13, 2026 | 747.00 | 749.00 | 730.00 | 738.00 | 738.00 | - | 268,700 |
| Apr 10, 2026 | 771.00 | 776.00 | 724.00 | 738.00 | 738.00 | -3.02% | 391,900 |
| Apr 9, 2026 | 777.00 | 782.00 | 755.00 | 761.00 | 761.00 | -2.06% | 221,100 |
| Apr 8, 2026 | 770.00 | 780.00 | 763.00 | 777.00 | 777.00 | 2.64% | 296,500 |
| Apr 7, 2026 | 742.00 | 758.00 | 742.00 | 757.00 | 757.00 | 1.88% | 203,100 |
| Apr 6, 2026 | 724.00 | 746.00 | 723.00 | 743.00 | 743.00 | 2.77% | 222,700 |
| Apr 3, 2026 | 702.00 | 726.00 | 702.00 | 723.00 | 723.00 | 3.88% | 256,600 |
| Apr 2, 2026 | 701.00 | 718.00 | 690.00 | 696.00 | 696.00 | -0.57% | 351,400 |
| Apr 1, 2026 | 690.00 | 701.00 | 680.00 | 700.00 | 700.00 | 6.06% | 343,700 |
| Mar 31, 2026 | 672.00 | 686.00 | 658.00 | 660.00 | 660.00 | -1.35% | 387,300 |
| Mar 30, 2026 | 666.00 | 672.00 | 656.00 | 669.00 | 669.00 | -3.88% | 572,300 |
| Mar 27, 2026 | 691.00 | 710.00 | 691.00 | 696.00 | 696.00 | 0.14% | 335,000 |
| Mar 26, 2026 | 716.00 | 716.00 | 692.00 | 695.00 | 695.00 | -2.93% | 364,100 |
| Mar 25, 2026 | 711.00 | 719.00 | 706.00 | 716.00 | 716.00 | 1.85% | 288,500 |
| Mar 24, 2026 | 719.00 | 719.00 | 700.00 | 703.00 | 703.00 | 0.43% | 297,200 |
| Mar 23, 2026 | 725.00 | 728.00 | 696.00 | 700.00 | 700.00 | -6.42% | 548,500 |
| Mar 19, 2026 | 772.00 | 784.00 | 748.00 | 748.00 | 748.00 | -4.23% | 538,600 |
| Mar 18, 2026 | 782.00 | 793.00 | 767.00 | 781.00 | 781.00 | 0.13% | 164,600 |
| Mar 17, 2026 | 783.00 | 791.00 | 778.00 | 780.00 | 780.00 | -0.13% | 171,400 |
| Mar 16, 2026 | 780.00 | 791.00 | 775.00 | 781.00 | 781.00 | -0.38% | 228,000 |
| Mar 13, 2026 | 773.00 | 795.00 | 771.00 | 784.00 | 784.00 | -0.51% | 279,200 |
| Mar 12, 2026 | 771.00 | 790.00 | 764.00 | 788.00 | 788.00 | 1.42% | 332,900 |
| Mar 11, 2026 | 760.00 | 783.00 | 760.00 | 777.00 | 777.00 | 2.91% | 272,200 |
| Mar 10, 2026 | 732.00 | 759.00 | 724.00 | 755.00 | 755.00 | 5.30% | 537,700 |
| Mar 9, 2026 | 715.00 | 720.00 | 698.00 | 717.00 | 717.00 | -3.76% | 525,900 |
| 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 |