United Urban Investment Corporation (TYO:8960)
Japan
· Delayed Price · Currency is JPY 175,500
-2,900 (-1.63%)
Apr 28, 2026, 3:30 PM JST
United Urban Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 179,100.00 | 179,200.00 | 175,500.00 | 175,500.00 | 175,500.00 | -1.63% | 8,495 |
| Apr 27, 2026 | 178,500.00 | 178,700.00 | 177,400.00 | 178,400.00 | 178,400.00 | - | 6,708 |
| Apr 24, 2026 | 179,000.00 | 179,400.00 | 177,600.00 | 178,400.00 | 178,400.00 | 0.06% | 4,682 |
| Apr 23, 2026 | 177,500.00 | 179,100.00 | 177,100.00 | 178,300.00 | 178,300.00 | 0.34% | 7,455 |
| Apr 22, 2026 | 178,700.00 | 179,200.00 | 177,400.00 | 177,700.00 | 177,700.00 | -0.45% | 8,723 |
| Apr 21, 2026 | 179,400.00 | 179,700.00 | 177,700.00 | 178,500.00 | 178,500.00 | - | 7,510 |
| Apr 20, 2026 | 179,300.00 | 180,200.00 | 178,500.00 | 178,500.00 | 178,500.00 | - | 5,193 |
| Apr 17, 2026 | 179,000.00 | 179,900.00 | 177,900.00 | 178,500.00 | 178,500.00 | -0.61% | 9,092 |
| Apr 16, 2026 | 177,600.00 | 179,900.00 | 177,200.00 | 179,600.00 | 179,600.00 | 1.58% | 8,778 |
| Apr 15, 2026 | 176,500.00 | 177,500.00 | 176,000.00 | 176,800.00 | 176,800.00 | 0.45% | 6,601 |
| Apr 14, 2026 | 175,200.00 | 176,400.00 | 174,800.00 | 176,000.00 | 176,000.00 | 0.86% | 4,004 |
| Apr 13, 2026 | 174,000.00 | 174,700.00 | 172,900.00 | 174,500.00 | 174,500.00 | -0.06% | 6,873 |
| Apr 10, 2026 | 176,200.00 | 176,400.00 | 174,100.00 | 174,600.00 | 174,600.00 | -0.34% | 6,728 |
| Apr 9, 2026 | 177,400.00 | 177,700.00 | 174,700.00 | 175,200.00 | 175,200.00 | -1.13% | 4,403 |
| Apr 8, 2026 | 175,900.00 | 177,200.00 | 174,800.00 | 177,200.00 | 177,200.00 | 1.96% | 6,039 |
| Apr 7, 2026 | 174,100.00 | 175,900.00 | 173,800.00 | 173,800.00 | 173,800.00 | -0.11% | 2,692 |
| Apr 6, 2026 | 174,200.00 | 175,100.00 | 173,800.00 | 174,000.00 | 174,000.00 | - | 1,810 |
| Apr 3, 2026 | 172,800.00 | 174,400.00 | 172,800.00 | 174,000.00 | 174,000.00 | 0.87% | 3,259 |
| Apr 2, 2026 | 174,500.00 | 175,800.00 | 171,700.00 | 172,500.00 | 172,500.00 | -0.52% | 7,096 |
| Apr 1, 2026 | 173,000.00 | 173,400.00 | 171,800.00 | 173,400.00 | 173,400.00 | 1.94% | 6,468 |
| Mar 31, 2026 | 172,300.00 | 172,500.00 | 170,100.00 | 170,100.00 | 170,100.00 | -1.33% | 10,285 |
| Mar 30, 2026 | 174,300.00 | 175,000.00 | 172,300.00 | 172,400.00 | 172,400.00 | -2.49% | 9,967 |
| Mar 27, 2026 | 176,300.00 | 176,800.00 | 175,300.00 | 176,800.00 | 176,800.00 | 0.28% | 8,200 |
| Mar 26, 2026 | 177,300.00 | 177,300.00 | 174,900.00 | 176,300.00 | 176,300.00 | -0.56% | 6,555 |
| Mar 25, 2026 | 176,800.00 | 177,900.00 | 176,200.00 | 177,300.00 | 177,300.00 | 1.31% | 4,965 |
| Mar 24, 2026 | 177,500.00 | 177,900.00 | 175,000.00 | 175,000.00 | 175,000.00 | -0.40% | 8,501 |
| Mar 23, 2026 | 177,700.00 | 178,000.00 | 174,300.00 | 175,700.00 | 175,700.00 | -1.13% | 8,082 |
| Mar 19, 2026 | 181,400.00 | 182,000.00 | 177,700.00 | 177,700.00 | 177,700.00 | -2.68% | 17,952 |
| Mar 18, 2026 | 181,900.00 | 182,800.00 | 181,300.00 | 182,600.00 | 182,600.00 | 0.22% | 5,979 |
| Mar 17, 2026 | 181,500.00 | 182,200.00 | 180,700.00 | 182,200.00 | 182,200.00 | 0.89% | 5,445 |
| Mar 16, 2026 | 179,500.00 | 181,400.00 | 178,600.00 | 180,600.00 | 180,600.00 | 0.67% | 6,399 |
| Mar 13, 2026 | 179,400.00 | 181,400.00 | 178,500.00 | 179,400.00 | 179,400.00 | -0.50% | 9,486 |
| Mar 12, 2026 | 180,200.00 | 182,000.00 | 179,400.00 | 180,300.00 | 180,300.00 | -0.72% | 5,122 |
| Mar 11, 2026 | 181,300.00 | 182,800.00 | 180,100.00 | 181,600.00 | 181,600.00 | 0.78% | 5,877 |
| Mar 10, 2026 | 181,600.00 | 182,100.00 | 180,100.00 | 180,200.00 | 180,200.00 | -0.55% | 7,628 |
| Mar 9, 2026 | 179,600.00 | 182,500.00 | 178,900.00 | 181,200.00 | 181,200.00 | -0.60% | 8,090 |
| 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 |