United Urban Investment Corporation (TYO:8960)
Japan
· Delayed Price · Currency is JPY 179,300
-1,400 (-0.77%)
At close: Dec 5, 2025
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 184,206.52 | 0.32% | 14,413 |
| Nov 25, 2025 | 185,800.00 | 187,900.00 | 184,800.00 | 187,700.00 | 183,619.57 | 1.02% | 15,601 |
| Nov 21, 2025 | 182,000.00 | 185,800.00 | 181,800.00 | 185,800.00 | 181,760.87 | 1.70% | 40,877 |
| Nov 20, 2025 | 184,800.00 | 185,200.00 | 182,400.00 | 182,700.00 | 178,728.26 | 0.05% | 21,363 |
| Nov 19, 2025 | 183,600.00 | 184,100.00 | 182,500.00 | 182,600.00 | 178,630.43 | -0.11% | 9,740 |
| Nov 18, 2025 | 187,900.00 | 188,000.00 | 182,800.00 | 182,800.00 | 178,826.09 | -3.74% | 14,548 |
| Nov 17, 2025 | 189,400.00 | 189,900.00 | 188,200.00 | 189,900.00 | 185,771.74 | 0.42% | 5,060 |
| Nov 14, 2025 | 189,800.00 | 190,700.00 | 188,600.00 | 189,100.00 | 184,989.13 | -0.26% | 5,541 |
| Nov 13, 2025 | 189,200.00 | 189,600.00 | 188,200.00 | 189,600.00 | 185,478.26 | 0.53% | 3,812 |
| Nov 12, 2025 | 190,500.00 | 191,600.00 | 188,600.00 | 188,600.00 | 184,500.00 | -1.36% | 6,306 |
| Nov 11, 2025 | 189,500.00 | 191,200.00 | 188,600.00 | 191,200.00 | 187,043.48 | 1.27% | 4,516 |
| Nov 10, 2025 | 189,900.00 | 190,400.00 | 188,800.00 | 188,800.00 | 184,695.65 | - | 5,090 |
| Nov 7, 2025 | 189,400.00 | 190,000.00 | 188,500.00 | 188,800.00 | 184,695.65 | -0.47% | 5,016 |
| Nov 6, 2025 | 188,800.00 | 189,700.00 | 188,000.00 | 189,700.00 | 185,576.09 | 0.48% | 4,774 |
| Nov 5, 2025 | 187,000.00 | 189,000.00 | 185,700.00 | 188,800.00 | 184,695.65 | 0.80% | 6,802 |
| Nov 4, 2025 | 187,000.00 | 187,300.00 | 185,600.00 | 187,300.00 | 183,228.26 | 0.43% | 3,538 |
| Oct 31, 2025 | 187,100.00 | 188,000.00 | 186,500.00 | 186,500.00 | 182,445.65 | -0.05% | 5,523 |
| Oct 30, 2025 | 184,900.00 | 187,100.00 | 184,600.00 | 186,600.00 | 182,543.48 | 0.43% | 4,462 |
| Oct 29, 2025 | 186,300.00 | 186,300.00 | 184,800.00 | 185,800.00 | 181,760.87 | 0.11% | 5,175 |
| Oct 28, 2025 | 187,900.00 | 187,900.00 | 185,600.00 | 185,600.00 | 181,565.22 | -1.49% | 6,458 |
| Oct 27, 2025 | 187,200.00 | 188,500.00 | 185,900.00 | 188,400.00 | 184,304.35 | 1.56% | 6,370 |
| Oct 24, 2025 | 187,900.00 | 188,200.00 | 185,500.00 | 185,500.00 | 181,467.39 | -1.07% | 5,303 |
| Oct 23, 2025 | 185,300.00 | 187,500.00 | 184,600.00 | 187,500.00 | 183,423.91 | 0.86% | 6,752 |
| Oct 22, 2025 | 184,800.00 | 185,900.00 | 184,300.00 | 185,900.00 | 181,858.70 | 0.98% | 5,409 |
| Oct 21, 2025 | 185,000.00 | 185,300.00 | 183,600.00 | 184,100.00 | 180,097.83 | -0.16% | 4,524 |
| Oct 20, 2025 | 184,000.00 | 184,600.00 | 183,200.00 | 184,400.00 | 180,391.30 | 0.77% | 6,060 |
| Oct 17, 2025 | 182,000.00 | 183,000.00 | 181,500.00 | 183,000.00 | 179,021.74 | 0.44% | 7,067 |
| Oct 16, 2025 | 181,400.00 | 182,400.00 | 180,600.00 | 182,200.00 | 178,239.13 | 0.55% | 4,553 |
| Oct 15, 2025 | 180,100.00 | 182,000.00 | 179,800.00 | 181,200.00 | 177,260.87 | 0.55% | 6,278 |
| Oct 14, 2025 | 178,900.00 | 180,300.00 | 178,500.00 | 180,200.00 | 176,282.61 | - | 5,338 |
| Oct 10, 2025 | 180,700.00 | 181,600.00 | 179,600.00 | 180,200.00 | 176,282.61 | -0.61% | 3,532 |
| Oct 9, 2025 | 179,900.00 | 181,500.00 | 179,400.00 | 181,300.00 | 177,358.70 | 0.78% | 4,827 |
| Oct 8, 2025 | 180,300.00 | 181,200.00 | 179,800.00 | 179,900.00 | 175,989.13 | -0.22% | 3,520 |
| Oct 7, 2025 | 181,400.00 | 182,000.00 | 179,700.00 | 180,300.00 | 176,380.43 | -0.61% | 4,017 |
| Oct 6, 2025 | 178,900.00 | 182,300.00 | 178,700.00 | 181,400.00 | 177,456.52 | 1.74% | 5,625 |
| Oct 3, 2025 | 178,500.00 | 178,900.00 | 177,400.00 | 178,300.00 | 174,423.91 | -0.56% | 3,640 |
| Oct 2, 2025 | 180,000.00 | 181,200.00 | 178,700.00 | 179,300.00 | 175,402.17 | -0.39% | 7,672 |
| Oct 1, 2025 | 179,500.00 | 180,000.00 | 177,400.00 | 180,000.00 | 176,086.96 | 0.33% | 9,922 |
| Sep 30, 2025 | 179,000.00 | 179,900.00 | 177,400.00 | 179,400.00 | 175,500.00 | 1.07% | 11,877 |
| Sep 29, 2025 | 180,000.00 | 180,700.00 | 177,500.00 | 177,500.00 | 173,641.30 | -1.99% | 10,136 |
| Sep 26, 2025 | 181,400.00 | 181,400.00 | 179,800.00 | 181,100.00 | 177,163.04 | 0.33% | 10,078 |
| Sep 25, 2025 | 179,900.00 | 180,900.00 | 179,300.00 | 180,500.00 | 176,576.09 | 0.17% | 11,047 |
| Sep 24, 2025 | 181,000.00 | 181,600.00 | 179,900.00 | 180,200.00 | 176,282.61 | -0.22% | 10,423 |
| Sep 22, 2025 | 183,100.00 | 183,800.00 | 180,600.00 | 180,600.00 | 176,673.91 | -1.37% | 8,205 |
| Sep 19, 2025 | 182,000.00 | 184,100.00 | 181,100.00 | 183,100.00 | 179,119.57 | 1.05% | 21,131 |
| Sep 18, 2025 | 181,400.00 | 181,900.00 | 180,500.00 | 181,200.00 | 177,260.87 | -0.11% | 3,773 |
| Sep 17, 2025 | 182,600.00 | 182,900.00 | 180,800.00 | 181,400.00 | 177,456.52 | -0.66% | 6,220 |
| Sep 16, 2025 | 180,600.00 | 182,600.00 | 180,600.00 | 182,600.00 | 178,630.43 | 0.88% | 7,380 |
| Sep 12, 2025 | 178,900.00 | 181,000.00 | 178,000.00 | 181,000.00 | 177,065.22 | 1.86% | 11,677 |
| Sep 11, 2025 | 177,600.00 | 178,400.00 | 177,400.00 | 177,700.00 | 173,836.96 | -0.17% | 7,203 |
| Sep 10, 2025 | 175,400.00 | 178,000.00 | 175,400.00 | 178,000.00 | 174,130.43 | 0.45% | 5,937 |
| Sep 9, 2025 | 176,800.00 | 177,700.00 | 176,600.00 | 177,200.00 | 173,347.83 | 0.40% | 5,504 |
| Sep 8, 2025 | 175,800.00 | 177,600.00 | 175,600.00 | 176,500.00 | 172,663.04 | 0.40% | 5,403 |
| Sep 5, 2025 | 175,000.00 | 176,400.00 | 174,700.00 | 175,800.00 | 171,978.26 | -0.06% | 7,660 |
| Sep 4, 2025 | 177,100.00 | 177,500.00 | 174,900.00 | 175,900.00 | 172,076.09 | -0.62% | 9,950 |
| Sep 3, 2025 | 178,600.00 | 179,400.00 | 176,300.00 | 177,000.00 | 173,152.17 | -0.84% | 8,443 |
| Sep 2, 2025 | 178,300.00 | 179,000.00 | 177,700.00 | 178,500.00 | 174,619.57 | -0.06% | 4,575 |
| Sep 1, 2025 | 177,700.00 | 179,300.00 | 177,100.00 | 178,600.00 | 174,717.39 | 0.79% | 5,515 |
| Aug 29, 2025 | 177,500.00 | 178,000.00 | 176,500.00 | 177,200.00 | 173,347.83 | -0.17% | 9,614 |
| Aug 28, 2025 | 177,700.00 | 178,400.00 | 177,000.00 | 177,500.00 | 173,641.30 | -0.45% | 6,878 |
| Aug 27, 2025 | 177,300.00 | 178,400.00 | 176,600.00 | 178,300.00 | 174,423.91 | 1.54% | 8,899 |
| Aug 26, 2025 | 177,700.00 | 177,900.00 | 175,500.00 | 175,600.00 | 171,782.61 | -1.24% | 6,842 |
| Aug 25, 2025 | 178,700.00 | 178,700.00 | 176,700.00 | 177,800.00 | 173,934.78 | 0.17% | 5,599 |
| Aug 22, 2025 | 178,200.00 | 178,500.00 | 176,800.00 | 177,500.00 | 173,641.30 | -0.34% | 5,895 |
| Aug 21, 2025 | 179,300.00 | 179,700.00 | 178,100.00 | 178,100.00 | 174,228.26 | -0.56% | 6,696 |
| Aug 20, 2025 | 176,100.00 | 180,700.00 | 176,100.00 | 179,100.00 | 175,206.52 | 1.70% | 13,243 |
| Aug 19, 2025 | 175,100.00 | 176,800.00 | 174,800.00 | 176,100.00 | 172,271.74 | 0.97% | 8,478 |
| Aug 18, 2025 | 174,400.00 | 175,200.00 | 174,000.00 | 174,400.00 | 170,608.70 | - | 7,809 |
| Aug 15, 2025 | 172,600.00 | 175,500.00 | 172,300.00 | 174,400.00 | 170,608.70 | 0.98% | 15,585 |
| Aug 14, 2025 | 172,600.00 | 173,400.00 | 171,600.00 | 172,700.00 | 168,945.65 | 0.52% | 8,075 |
| Aug 13, 2025 | 172,500.00 | 173,400.00 | 171,500.00 | 171,800.00 | 168,065.22 | -0.29% | 11,147 |
| Aug 12, 2025 | 172,000.00 | 173,000.00 | 171,000.00 | 172,300.00 | 168,554.35 | 0.70% | 9,221 |
| Aug 8, 2025 | 170,800.00 | 172,000.00 | 170,100.00 | 171,100.00 | 167,380.43 | 0.18% | 10,433 |
| Aug 7, 2025 | 170,700.00 | 171,600.00 | 170,200.00 | 170,800.00 | 167,086.96 | 0.65% | 7,584 |
| Aug 6, 2025 | 169,400.00 | 170,800.00 | 169,000.00 | 169,700.00 | 166,010.87 | 0.06% | 9,352 |
| Aug 5, 2025 | 168,800.00 | 169,600.00 | 168,400.00 | 169,600.00 | 165,913.04 | 1.07% | 5,730 |
| Aug 4, 2025 | 167,700.00 | 168,600.00 | 167,000.00 | 167,800.00 | 164,152.17 | 0.06% | 5,758 |
| Aug 1, 2025 | 166,000.00 | 167,700.00 | 165,400.00 | 167,700.00 | 164,054.35 | 1.15% | 7,284 |
| Jul 31, 2025 | 165,400.00 | 165,800.00 | 164,800.00 | 165,800.00 | 162,195.65 | 0.24% | 6,363 |
| Jul 30, 2025 | 163,000.00 | 165,600.00 | 162,800.00 | 165,400.00 | 161,804.35 | 1.47% | 9,950 |
| Jul 29, 2025 | 162,100.00 | 163,000.00 | 161,600.00 | 163,000.00 | 159,456.52 | 0.43% | 5,637 |
| Jul 28, 2025 | 162,600.00 | 163,400.00 | 161,600.00 | 162,300.00 | 158,771.74 | -0.18% | 5,645 |
| Jul 25, 2025 | 162,400.00 | 163,100.00 | 161,700.00 | 162,600.00 | 159,065.22 | 0.12% | 4,491 |
| Jul 24, 2025 | 162,700.00 | 163,500.00 | 161,900.00 | 162,400.00 | 158,869.57 | -0.18% | 4,733 |
| Jul 23, 2025 | 162,400.00 | 163,800.00 | 162,300.00 | 162,700.00 | 159,163.04 | 0.18% | 7,442 |
| Jul 22, 2025 | 161,900.00 | 163,200.00 | 161,300.00 | 162,400.00 | 158,869.57 | 0.31% | 6,860 |
| Jul 18, 2025 | 162,500.00 | 163,400.00 | 161,400.00 | 161,900.00 | 158,380.43 | -0.74% | 10,723 |
| Jul 17, 2025 | 161,600.00 | 163,500.00 | 161,200.00 | 163,100.00 | 159,554.35 | 1.24% | 7,334 |
| Jul 16, 2025 | 160,600.00 | 161,900.00 | 160,500.00 | 161,100.00 | 157,597.83 | 0.06% | 6,787 |
| Jul 15, 2025 | 160,500.00 | 161,000.00 | 159,400.00 | 161,000.00 | 157,500.00 | 0.19% | 6,327 |
| Jul 14, 2025 | 158,500.00 | 160,800.00 | 158,000.00 | 160,700.00 | 157,206.52 | 1.52% | 5,393 |
| Jul 11, 2025 | 158,300.00 | 159,700.00 | 157,800.00 | 158,300.00 | 154,858.70 | 0.25% | 6,463 |
| Jul 10, 2025 | 156,600.00 | 158,000.00 | 156,000.00 | 157,900.00 | 154,467.39 | 0.64% | 3,508 |