Universal Entertainment Corporation (6425.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,658.00 | 1,705.00 | 1,658.00 | 1,705.00 | 1,705.00 | 332,100 |
| 31 May 2024 | 1,568.00 | 1,646.00 | 1,568.00 | 1,639.00 | 1,639.00 | 545,300 |
| 30 May 2024 | 1,530.00 | 1,561.00 | 1,525.00 | 1,551.00 | 1,551.00 | 227,400 |
| 29 May 2024 | 1,541.00 | 1,554.00 | 1,524.00 | 1,535.00 | 1,535.00 | 169,300 |
| 28 May 2024 | 1,512.00 | 1,556.00 | 1,511.00 | 1,545.00 | 1,545.00 | 249,000 |
| 27 May 2024 | 1,505.00 | 1,523.00 | 1,492.00 | 1,506.00 | 1,506.00 | 238,000 |
| 24 May 2024 | 1,499.00 | 1,521.00 | 1,484.00 | 1,506.00 | 1,506.00 | 299,100 |
| 23 May 2024 | 1,526.00 | 1,535.00 | 1,488.00 | 1,512.00 | 1,512.00 | 654,000 |
| 22 May 2024 | 1,540.00 | 1,568.00 | 1,536.00 | 1,538.00 | 1,538.00 | 435,400 |
| 21 May 2024 | 1,587.00 | 1,592.00 | 1,533.00 | 1,540.00 | 1,540.00 | 561,900 |
| 20 May 2024 | 1,581.00 | 1,611.00 | 1,574.00 | 1,590.00 | 1,590.00 | 214,200 |
| 17 May 2024 | 1,576.00 | 1,595.00 | 1,573.00 | 1,580.00 | 1,580.00 | 252,100 |
| 16 May 2024 | 1,626.00 | 1,629.00 | 1,557.00 | 1,577.00 | 1,577.00 | 533,000 |
| 15 May 2024 | 1,742.00 | 1,742.00 | 1,618.00 | 1,622.00 | 1,622.00 | 573,000 |
| 14 May 2024 | 1,683.00 | 1,747.00 | 1,675.00 | 1,739.00 | 1,739.00 | 297,500 |
| 13 May 2024 | 1,694.00 | 1,705.00 | 1,684.00 | 1,690.00 | 1,690.00 | 178,900 |
| 10 May 2024 | 1,695.00 | 1,707.00 | 1,673.00 | 1,694.00 | 1,694.00 | 116,900 |
| 09 May 2024 | 1,677.00 | 1,702.00 | 1,667.00 | 1,698.00 | 1,698.00 | 123,300 |
| 08 May 2024 | 1,691.00 | 1,716.00 | 1,680.00 | 1,680.00 | 1,680.00 | 180,300 |
| 07 May 2024 | 1,699.00 | 1,710.00 | 1,683.00 | 1,691.00 | 1,691.00 | 250,000 |
| 02 May 2024 | 1,675.00 | 1,689.00 | 1,671.00 | 1,674.00 | 1,674.00 | 148,500 |
| 01 May 2024 | 1,650.00 | 1,691.00 | 1,650.00 | 1,666.00 | 1,666.00 | 225,700 |
| 30 Apr 2024 | 1,697.00 | 1,697.00 | 1,650.00 | 1,656.00 | 1,656.00 | 240,300 |
| 26 Apr 2024 | 1,649.00 | 1,694.00 | 1,634.00 | 1,682.00 | 1,682.00 | 361,200 |
| 25 Apr 2024 | 1,680.00 | 1,686.00 | 1,629.00 | 1,631.00 | 1,631.00 | 364,500 |
| 24 Apr 2024 | 1,676.00 | 1,716.00 | 1,666.00 | 1,690.00 | 1,690.00 | 280,400 |
| 23 Apr 2024 | 1,668.00 | 1,707.00 | 1,663.00 | 1,675.00 | 1,675.00 | 313,200 |
| 22 Apr 2024 | 1,639.00 | 1,659.00 | 1,629.00 | 1,653.00 | 1,653.00 | 187,400 |
| 19 Apr 2024 | 1,722.00 | 1,722.00 | 1,620.00 | 1,620.00 | 1,620.00 | 551,600 |
| 18 Apr 2024 | 1,708.00 | 1,744.00 | 1,699.00 | 1,731.00 | 1,731.00 | 272,300 |
| 17 Apr 2024 | 1,710.00 | 1,725.00 | 1,703.00 | 1,708.00 | 1,708.00 | 258,800 |
| 16 Apr 2024 | 1,713.00 | 1,735.00 | 1,662.00 | 1,708.00 | 1,708.00 | 1,150,700 |
| 15 Apr 2024 | 1,898.00 | 1,898.00 | 1,873.00 | 1,873.00 | 1,873.00 | 163,100 |
| 12 Apr 2024 | 1,902.00 | 1,923.00 | 1,899.00 | 1,905.00 | 1,905.00 | 113,000 |
| 11 Apr 2024 | 1,899.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,905.00 | 106,300 |
| 10 Apr 2024 | 1,885.00 | 1,914.00 | 1,885.00 | 1,900.00 | 1,900.00 | 127,500 |
| 09 Apr 2024 | 1,878.00 | 1,887.00 | 1,856.00 | 1,885.00 | 1,885.00 | 136,300 |
| 08 Apr 2024 | 1,874.00 | 1,886.00 | 1,852.00 | 1,871.00 | 1,871.00 | 132,800 |
| 05 Apr 2024 | 1,871.00 | 1,890.00 | 1,859.00 | 1,859.00 | 1,859.00 | 180,800 |
| 04 Apr 2024 | 1,921.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,890.00 | 134,800 |
| 03 Apr 2024 | 1,880.00 | 1,913.00 | 1,868.00 | 1,899.00 | 1,899.00 | 154,600 |
| 02 Apr 2024 | 1,961.00 | 1,961.00 | 1,902.00 | 1,904.00 | 1,904.00 | 212,800 |
| 01 Apr 2024 | 2,009.00 | 2,009.00 | 1,945.00 | 1,960.00 | 1,960.00 | 232,200 |
| 29 Mar 2024 | 2,006.00 | 2,063.00 | 1,991.00 | 2,008.00 | 2,008.00 | 392,200 |
| 28 Mar 2024 | 1,933.00 | 1,957.00 | 1,922.00 | 1,926.00 | 1,926.00 | 157,200 |
| 27 Mar 2024 | 1,926.00 | 1,955.00 | 1,907.00 | 1,933.00 | 1,933.00 | 219,000 |
| 26 Mar 2024 | 1,934.00 | 1,941.00 | 1,914.00 | 1,921.00 | 1,921.00 | 194,800 |
| 25 Mar 2024 | 1,970.00 | 1,975.00 | 1,922.00 | 1,926.00 | 1,926.00 | 286,700 |
| 22 Mar 2024 | 1,984.00 | 1,991.00 | 1,947.00 | 1,975.00 | 1,975.00 | 250,700 |
| 21 Mar 2024 | 1,922.00 | 1,997.00 | 1,906.00 | 1,982.00 | 1,982.00 | 398,100 |
| 19 Mar 2024 | 1,900.00 | 1,905.00 | 1,872.00 | 1,882.00 | 1,882.00 | 181,600 |
| 18 Mar 2024 | 1,893.00 | 1,905.00 | 1,876.00 | 1,900.00 | 1,900.00 | 175,900 |
| 15 Mar 2024 | 1,902.00 | 1,913.00 | 1,876.00 | 1,885.00 | 1,885.00 | 183,600 |
| 14 Mar 2024 | 1,882.00 | 1,942.00 | 1,881.00 | 1,927.00 | 1,927.00 | 273,700 |
| 13 Mar 2024 | 1,893.00 | 1,898.00 | 1,869.00 | 1,881.00 | 1,881.00 | 193,000 |
| 12 Mar 2024 | 1,858.00 | 1,897.00 | 1,848.00 | 1,891.00 | 1,891.00 | 338,000 |
| 11 Mar 2024 | 1,847.00 | 1,852.00 | 1,825.00 | 1,847.00 | 1,847.00 | 246,200 |
| 08 Mar 2024 | 1,830.00 | 1,860.00 | 1,824.00 | 1,842.00 | 1,842.00 | 223,800 |
| 07 Mar 2024 | 1,841.00 | 1,854.00 | 1,820.00 | 1,830.00 | 1,830.00 | 282,800 |
| 06 Mar 2024 | 1,823.00 | 1,858.00 | 1,823.00 | 1,839.00 | 1,839.00 | 233,400 |
| 05 Mar 2024 | 1,849.00 | 1,850.00 | 1,814.00 | 1,823.00 | 1,823.00 | 266,200 |
| 04 Mar 2024 | 1,828.00 | 1,863.00 | 1,825.00 | 1,835.00 | 1,835.00 | 372,800 |
| 01 Mar 2024 | 1,849.00 | 1,865.00 | 1,813.00 | 1,815.00 | 1,815.00 | 280,400 |
| 29 Feb 2024 | 1,850.00 | 1,855.00 | 1,822.00 | 1,842.00 | 1,842.00 | 258,200 |
| 28 Feb 2024 | 1,839.00 | 1,868.00 | 1,821.00 | 1,859.00 | 1,859.00 | 425,500 |
| 27 Feb 2024 | 1,809.00 | 1,814.00 | 1,797.00 | 1,810.00 | 1,810.00 | 350,700 |
| 26 Feb 2024 | 1,787.00 | 1,808.00 | 1,758.00 | 1,786.00 | 1,786.00 | 452,600 |
| 22 Feb 2024 | 1,833.00 | 1,833.00 | 1,766.00 | 1,785.00 | 1,785.00 | 614,800 |
| 21 Feb 2024 | 1,858.00 | 1,859.00 | 1,801.00 | 1,816.00 | 1,816.00 | 493,300 |
| 20 Feb 2024 | 1,898.00 | 1,898.00 | 1,845.00 | 1,863.00 | 1,863.00 | 405,400 |
| 19 Feb 2024 | 1,869.00 | 1,891.00 | 1,822.00 | 1,890.00 | 1,890.00 | 360,500 |
| 16 Feb 2024 | 1,841.00 | 1,873.00 | 1,790.00 | 1,854.00 | 1,854.00 | 1,195,600 |
| 15 Feb 2024 | 1,945.00 | 2,013.00 | 1,841.00 | 1,843.00 | 1,843.00 | 1,777,100 |
| 14 Feb 2024 | 2,069.00 | 2,073.00 | 2,028.00 | 2,057.00 | 2,057.00 | 524,100 |
| 13 Feb 2024 | 2,057.00 | 2,086.00 | 2,029.00 | 2,085.00 | 2,085.00 | 489,900 |
| 09 Feb 2024 | 2,082.00 | 2,115.00 | 2,057.00 | 2,062.00 | 2,062.00 | 281,900 |
| 08 Feb 2024 | 2,122.00 | 2,129.00 | 2,092.00 | 2,103.00 | 2,103.00 | 142,100 |
| 07 Feb 2024 | 2,109.00 | 2,130.00 | 2,088.00 | 2,115.00 | 2,115.00 | 224,400 |
| 06 Feb 2024 | 2,137.00 | 2,137.00 | 2,104.00 | 2,108.00 | 2,108.00 | 156,500 |
| 05 Feb 2024 | 2,123.00 | 2,162.00 | 2,108.00 | 2,145.00 | 2,145.00 | 263,900 |
| 02 Feb 2024 | 2,105.00 | 2,150.00 | 2,105.00 | 2,130.00 | 2,130.00 | 169,300 |
| 01 Feb 2024 | 2,120.00 | 2,129.00 | 2,091.00 | 2,105.00 | 2,105.00 | 252,800 |
| 31 Jan 2024 | 2,140.00 | 2,165.00 | 2,127.00 | 2,145.00 | 2,145.00 | 202,900 |
| 30 Jan 2024 | 2,164.00 | 2,164.00 | 2,136.00 | 2,154.00 | 2,154.00 | 140,800 |
| 29 Jan 2024 | 2,130.00 | 2,165.00 | 2,115.00 | 2,151.00 | 2,151.00 | 244,500 |
| 26 Jan 2024 | 2,147.00 | 2,147.00 | 2,108.00 | 2,109.00 | 2,109.00 | 181,200 |
| 25 Jan 2024 | 2,160.00 | 2,173.00 | 2,123.00 | 2,145.00 | 2,145.00 | 237,800 |
| 24 Jan 2024 | 2,153.00 | 2,179.00 | 2,147.00 | 2,164.00 | 2,164.00 | 189,900 |
| 23 Jan 2024 | 2,230.00 | 2,234.00 | 2,157.00 | 2,157.00 | 2,157.00 | 349,000 |
| 22 Jan 2024 | 2,160.00 | 2,218.00 | 2,147.00 | 2,210.00 | 2,210.00 | 239,600 |
| 19 Jan 2024 | 2,143.00 | 2,195.00 | 2,128.00 | 2,160.00 | 2,160.00 | 277,700 |
| 18 Jan 2024 | 2,081.00 | 2,147.00 | 2,081.00 | 2,140.00 | 2,140.00 | 449,600 |
| 17 Jan 2024 | 2,171.00 | 2,181.00 | 2,081.00 | 2,090.00 | 2,090.00 | 798,100 |
| 16 Jan 2024 | 2,308.00 | 2,310.00 | 2,156.00 | 2,173.00 | 2,173.00 | 803,900 |
| 15 Jan 2024 | 2,308.00 | 2,310.00 | 2,260.00 | 2,265.00 | 2,265.00 | 101,600 |
| 12 Jan 2024 | 2,322.00 | 2,325.00 | 2,296.00 | 2,303.00 | 2,303.00 | 291,400 |
| 11 Jan 2024 | 2,353.00 | 2,357.00 | 2,328.00 | 2,337.00 | 2,337.00 | 239,500 |
| 10 Jan 2024 | 2,349.00 | 2,394.00 | 2,344.00 | 2,351.00 | 2,351.00 | 204,300 |
| 09 Jan 2024 | 2,290.00 | 2,355.00 | 2,279.00 | 2,350.00 | 2,350.00 | 354,300 |
| 05 Jan 2024 | 2,350.00 | 2,350.00 | 2,297.00 | 2,303.00 | 2,303.00 | 282,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.