United Urban Investment Corporation (TYO:8960)
Japan
· Delayed Price · Currency is JPY 181,200
-1,100 (-0.60%)
At close: Mar 9, 2026
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182,600.00 | 184,000.00 | 181,500.00 | 182,300.00 | 182,300.00 | -0.38% | 7,651 |
| Mar 5, 2026 | 183,600.00 | 184,600.00 | 182,700.00 | 183,000.00 | 183,000.00 | 1.78% | 7,301 |
| Mar 4, 2026 | 182,000.00 | 182,200.00 | 179,400.00 | 179,800.00 | 179,800.00 | -1.48% | 9,422 |
| Mar 3, 2026 | 185,700.00 | 185,800.00 | 182,500.00 | 182,500.00 | 182,500.00 | -2.30% | 7,550 |
| Mar 2, 2026 | 185,400.00 | 186,800.00 | 184,500.00 | 186,800.00 | 186,800.00 | 0.76% | 10,130 |
| Feb 27, 2026 | 188,300.00 | 188,700.00 | 185,400.00 | 185,400.00 | 185,400.00 | -1.75% | 8,617 |
| Feb 26, 2026 | 187,400.00 | 188,900.00 | 186,800.00 | 188,700.00 | 188,700.00 | 0.21% | 8,177 |
| Feb 25, 2026 | 186,500.00 | 188,300.00 | 185,600.00 | 188,300.00 | 188,300.00 | 1.62% | 9,452 |
| Feb 24, 2026 | 185,300.00 | 186,100.00 | 182,900.00 | 185,300.00 | 185,300.00 | 0.93% | 8,010 |
| Feb 20, 2026 | 183,500.00 | 184,100.00 | 182,800.00 | 183,600.00 | 183,600.00 | 0.60% | 4,749 |
| Feb 19, 2026 | 182,900.00 | 183,100.00 | 181,300.00 | 182,500.00 | 182,500.00 | -0.33% | 3,533 |
| Feb 18, 2026 | 181,700.00 | 183,500.00 | 181,200.00 | 183,100.00 | 183,100.00 | 0.77% | 3,887 |
| Feb 17, 2026 | 182,800.00 | 182,800.00 | 180,300.00 | 181,700.00 | 181,700.00 | -0.60% | 4,484 |
| Feb 16, 2026 | 181,000.00 | 182,800.00 | 179,400.00 | 182,800.00 | 182,800.00 | 1.61% | 6,873 |
| Feb 13, 2026 | 181,300.00 | 181,300.00 | 179,200.00 | 179,900.00 | 179,900.00 | -0.61% | 6,998 |
| Feb 12, 2026 | 180,900.00 | 181,900.00 | 180,700.00 | 181,000.00 | 181,000.00 | -0.71% | 4,916 |
| Feb 10, 2026 | 182,300.00 | 182,500.00 | 181,000.00 | 182,300.00 | 182,300.00 | 0.66% | 4,765 |
| Feb 9, 2026 | 181,300.00 | 182,100.00 | 179,900.00 | 181,100.00 | 181,100.00 | 0.50% | 5,798 |
| Feb 6, 2026 | 181,400.00 | 181,600.00 | 179,200.00 | 180,200.00 | 180,200.00 | -0.93% | 6,202 |
| Feb 5, 2026 | 182,800.00 | 183,500.00 | 180,200.00 | 181,900.00 | 181,900.00 | -0.55% | 9,194 |
| Feb 4, 2026 | 182,500.00 | 183,600.00 | 181,600.00 | 182,900.00 | 182,900.00 | 0.44% | 7,237 |
| Feb 3, 2026 | 179,900.00 | 183,000.00 | 179,000.00 | 182,100.00 | 182,100.00 | 2.07% | 8,164 |
| Feb 2, 2026 | 180,200.00 | 180,500.00 | 178,000.00 | 178,400.00 | 178,400.00 | -0.17% | 7,468 |
| Jan 30, 2026 | 180,500.00 | 180,500.00 | 177,300.00 | 178,700.00 | 178,700.00 | -1.60% | 13,939 |
| Jan 29, 2026 | 178,200.00 | 181,600.00 | 176,100.00 | 181,600.00 | 181,600.00 | 1.17% | 12,083 |
| Jan 28, 2026 | 179,000.00 | 179,600.00 | 177,900.00 | 179,500.00 | 179,500.00 | 0.39% | 7,152 |
| Jan 27, 2026 | 179,800.00 | 180,200.00 | 178,000.00 | 178,800.00 | 178,800.00 | -0.78% | 6,310 |
| Jan 26, 2026 | 181,300.00 | 181,900.00 | 179,000.00 | 180,200.00 | 180,200.00 | -0.93% | 10,306 |
| Jan 23, 2026 | 184,200.00 | 184,300.00 | 181,200.00 | 181,900.00 | 181,900.00 | -0.27% | 4,746 |
| Jan 22, 2026 | 184,800.00 | 184,900.00 | 182,400.00 | 182,400.00 | 182,400.00 | -0.27% | 7,381 |
| Jan 21, 2026 | 188,500.00 | 188,800.00 | 181,900.00 | 182,900.00 | 182,900.00 | -2.45% | 10,361 |
| Jan 20, 2026 | 189,700.00 | 189,700.00 | 187,300.00 | 187,500.00 | 187,500.00 | -0.74% | 9,131 |
| Jan 19, 2026 | 191,400.00 | 191,700.00 | 188,600.00 | 188,900.00 | 188,900.00 | -1.31% | 7,091 |
| Jan 16, 2026 | 189,500.00 | 191,400.00 | 189,000.00 | 191,400.00 | 191,400.00 | 0.84% | 6,433 |
| Jan 15, 2026 | 188,400.00 | 190,400.00 | 188,100.00 | 189,800.00 | 189,800.00 | 0.74% | 7,756 |
| Jan 14, 2026 | 187,100.00 | 188,400.00 | 186,800.00 | 188,400.00 | 188,400.00 | 0.96% | 7,414 |
| Jan 13, 2026 | 186,000.00 | 187,200.00 | 185,000.00 | 186,600.00 | 186,600.00 | 0.38% | 6,654 |
| Jan 9, 2026 | 187,600.00 | 188,100.00 | 185,900.00 | 185,900.00 | 185,900.00 | -0.91% | 5,211 |
| Jan 8, 2026 | 186,400.00 | 187,600.00 | 185,200.00 | 187,600.00 | 187,600.00 | 1.35% | 7,930 |
| Jan 7, 2026 | 185,200.00 | 186,400.00 | 183,100.00 | 185,100.00 | 185,100.00 | -0.70% | 11,351 |
| Jan 6, 2026 | 184,300.00 | 186,400.00 | 183,600.00 | 186,400.00 | 186,400.00 | 1.91% | 8,358 |
| Jan 5, 2026 | 185,500.00 | 185,500.00 | 181,500.00 | 182,900.00 | 182,900.00 | -0.05% | 7,443 |
| Dec 30, 2025 | 183,800.00 | 184,300.00 | 182,800.00 | 183,000.00 | 183,000.00 | -0.16% | 5,249 |
| Dec 29, 2025 | 184,000.00 | 184,100.00 | 181,900.00 | 183,300.00 | 183,300.00 | -0.54% | 6,246 |
| Dec 26, 2025 | 184,000.00 | 184,600.00 | 182,400.00 | 184,300.00 | 184,300.00 | 0.22% | 5,984 |
| Dec 25, 2025 | 184,000.00 | 184,300.00 | 182,700.00 | 183,900.00 | 183,900.00 | 0.49% | 4,276 |
| Dec 24, 2025 | 181,900.00 | 183,000.00 | 181,600.00 | 183,000.00 | 183,000.00 | 0.60% | 3,796 |
| Dec 23, 2025 | 181,500.00 | 181,900.00 | 180,500.00 | 181,900.00 | 181,900.00 | 0.83% | 4,816 |
| Dec 22, 2025 | 183,700.00 | 184,000.00 | 180,300.00 | 180,400.00 | 180,400.00 | -1.85% | 6,110 |
| Dec 19, 2025 | 182,000.00 | 183,800.00 | 181,900.00 | 183,800.00 | 183,800.00 | 1.04% | 12,491 |
| Dec 18, 2025 | 181,800.00 | 182,900.00 | 181,500.00 | 181,900.00 | 181,900.00 | -0.11% | 5,377 |
| Dec 17, 2025 | 182,500.00 | 182,500.00 | 180,600.00 | 182,100.00 | 182,100.00 | -0.05% | 5,441 |
| Dec 16, 2025 | 181,800.00 | 182,500.00 | 181,200.00 | 182,200.00 | 182,200.00 | 0.50% | 5,492 |
| Dec 15, 2025 | 181,300.00 | 182,200.00 | 180,700.00 | 181,300.00 | 181,300.00 | - | 5,577 |
| Dec 12, 2025 | 178,500.00 | 181,300.00 | 178,500.00 | 181,300.00 | 181,300.00 | 1.17% | 13,270 |
| Dec 11, 2025 | 180,300.00 | 180,500.00 | 177,900.00 | 179,200.00 | 179,200.00 | -0.39% | 4,707 |
| Dec 10, 2025 | 179,400.00 | 180,300.00 | 179,100.00 | 179,900.00 | 179,900.00 | 0.39% | 6,693 |
| Dec 9, 2025 | 179,600.00 | 179,900.00 | 178,300.00 | 179,200.00 | 179,200.00 | -0.55% | 5,570 |
| Dec 8, 2025 | 179,100.00 | 180,200.00 | 178,500.00 | 180,200.00 | 180,200.00 | 0.50% | 5,430 |
| 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 | 184,158.00 | 0.32% | 14,413 |
| Nov 25, 2025 | 185,800.00 | 187,900.00 | 184,800.00 | 187,700.00 | 183,571.20 | 1.02% | 15,601 |
| Nov 21, 2025 | 182,000.00 | 185,800.00 | 181,800.00 | 185,800.00 | 181,712.99 | 1.70% | 40,877 |
| Nov 20, 2025 | 184,800.00 | 185,200.00 | 182,400.00 | 182,700.00 | 178,681.18 | 0.05% | 21,363 |
| Nov 19, 2025 | 183,600.00 | 184,100.00 | 182,500.00 | 182,600.00 | 178,583.38 | -0.11% | 9,740 |
| Nov 18, 2025 | 187,900.00 | 188,000.00 | 182,800.00 | 182,800.00 | 178,778.98 | -3.74% | 14,548 |
| Nov 17, 2025 | 189,400.00 | 189,900.00 | 188,200.00 | 189,900.00 | 185,722.81 | 0.42% | 5,060 |
| Nov 14, 2025 | 189,800.00 | 190,700.00 | 188,600.00 | 189,100.00 | 184,940.40 | -0.26% | 5,541 |
| Nov 13, 2025 | 189,200.00 | 189,600.00 | 188,200.00 | 189,600.00 | 185,429.40 | 0.53% | 3,812 |
| Nov 12, 2025 | 190,500.00 | 191,600.00 | 188,600.00 | 188,600.00 | 184,451.40 | -1.36% | 6,306 |
| Nov 11, 2025 | 189,500.00 | 191,200.00 | 188,600.00 | 191,200.00 | 186,994.21 | 1.27% | 4,516 |
| Nov 10, 2025 | 189,900.00 | 190,400.00 | 188,800.00 | 188,800.00 | 184,647.00 | - | 5,090 |
| Nov 7, 2025 | 189,400.00 | 190,000.00 | 188,500.00 | 188,800.00 | 184,647.00 | -0.47% | 5,016 |
| Nov 6, 2025 | 188,800.00 | 189,700.00 | 188,000.00 | 189,700.00 | 185,527.20 | 0.48% | 4,774 |
| Nov 5, 2025 | 187,000.00 | 189,000.00 | 185,700.00 | 188,800.00 | 184,647.00 | 0.80% | 6,802 |
| Nov 4, 2025 | 187,000.00 | 187,300.00 | 185,600.00 | 187,300.00 | 183,180.00 | 0.43% | 3,538 |
| Oct 31, 2025 | 187,100.00 | 188,000.00 | 186,500.00 | 186,500.00 | 182,397.59 | -0.05% | 5,523 |
| Oct 30, 2025 | 184,900.00 | 187,100.00 | 184,600.00 | 186,600.00 | 182,495.39 | 0.43% | 4,462 |
| Oct 29, 2025 | 186,300.00 | 186,300.00 | 184,800.00 | 185,800.00 | 181,712.99 | 0.11% | 5,175 |
| Oct 28, 2025 | 187,900.00 | 187,900.00 | 185,600.00 | 185,600.00 | 181,517.39 | -1.49% | 6,458 |
| Oct 27, 2025 | 187,200.00 | 188,500.00 | 185,900.00 | 188,400.00 | 184,255.80 | 1.56% | 6,370 |
| Oct 24, 2025 | 187,900.00 | 188,200.00 | 185,500.00 | 185,500.00 | 181,419.59 | -1.07% | 5,303 |
| Oct 23, 2025 | 185,300.00 | 187,500.00 | 184,600.00 | 187,500.00 | 183,375.60 | 0.86% | 6,752 |
| Oct 22, 2025 | 184,800.00 | 185,900.00 | 184,300.00 | 185,900.00 | 181,810.79 | 0.98% | 5,409 |
| Oct 21, 2025 | 185,000.00 | 185,300.00 | 183,600.00 | 184,100.00 | 180,050.39 | -0.16% | 4,524 |
| Oct 20, 2025 | 184,000.00 | 184,600.00 | 183,200.00 | 184,400.00 | 180,343.79 | 0.77% | 6,060 |
| Oct 17, 2025 | 182,000.00 | 183,000.00 | 181,500.00 | 183,000.00 | 178,974.58 | 0.44% | 7,067 |
| Oct 16, 2025 | 181,400.00 | 182,400.00 | 180,600.00 | 182,200.00 | 178,192.18 | 0.55% | 4,553 |
| Oct 15, 2025 | 180,100.00 | 182,000.00 | 179,800.00 | 181,200.00 | 177,214.18 | 0.55% | 6,278 |
| Oct 14, 2025 | 178,900.00 | 180,300.00 | 178,500.00 | 180,200.00 | 176,236.17 | - | 5,338 |
| Oct 10, 2025 | 180,700.00 | 181,600.00 | 179,600.00 | 180,200.00 | 176,236.17 | -0.61% | 3,532 |
| Oct 9, 2025 | 179,900.00 | 181,500.00 | 179,400.00 | 181,300.00 | 177,311.98 | 0.78% | 4,827 |
| Oct 8, 2025 | 180,300.00 | 181,200.00 | 179,800.00 | 179,900.00 | 175,942.77 | -0.22% | 3,520 |
| Oct 7, 2025 | 181,400.00 | 182,000.00 | 179,700.00 | 180,300.00 | 176,333.97 | -0.61% | 4,017 |