Universal Entertainment Corporation - 6425.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	998	998	998	1,008	992	193,000
August 15, 2025	998	999	999	1,008	997	139,500
August 14, 2025	1,008	996	996	1,012	995	182,000
August 13, 2025	1,010	1,008	1,008	1,019	1,000	309,200
August 12, 2025	996	996	996	1,002	977	368,400
August 08, 2025	1,031	981	981	1,043	970	721,100
August 07, 2025	1,039	1,031	1,031	1,039	1,015	284,500
August 06, 2025	1,016	1,039	1,039	1,039	1,010	333,000
August 05, 2025	1,003	1,014	1,014	1,017	996	172,800
August 04, 2025	990	1,008	1,008	1,008	988	254,700
August 01, 2025	1,005	1,018	1,018	1,028	1,000	247,000
July 31, 2025	984	1,013	1,013	1,013	979	341,600
July 30, 2025	973	980	980	980	963	177,400
July 29, 2025	983	975	975	983	973	123,900
July 28, 2025	975	984	984	985	970	249,200
July 25, 2025	994	979	979	997	976	164,300
July 24, 2025	990	996	996	1,003	983	451,500
July 23, 2025	963	979	979	984	963	328,600
July 22, 2025	948	952	952	955	939	240,900
July 18, 2025	963	947	947	965	945	196,400
July 17, 2025	957	962	962	963	946	216,300
July 16, 2025	965	959	959	971	959	162,600
July 15, 2025	981	964	964	982	964	237,500
July 14, 2025	985	983	983	992	972	176,800
July 11, 2025	990	984	984	1,000	977	297,300
July 10, 2025	987	979	979	993	974	208,000
July 09, 2025	973	987	987	1,000	965	406,000
July 08, 2025	956	966	966	968	953	178,400
July 07, 2025	971	965	965	984	963	227,800
July 04, 2025	989	979	979	999	975	186,700
July 03, 2025	967	987	987	1,010	965	641,700
July 02, 2025	955	972	972	978	953	224,700
July 01, 2025	962	955	955	964	951	295,500
June 30, 2025	978	971	971	990	966	265,700
June 27, 2025	968	970	970	982	962	350,800
June 26, 2025	959	968	968	977	958	222,300
June 25, 2025	962	958	958	967	946	240,500
June 24, 2025	966	956	956	967	955	204,500
June 23, 2025	937	959	959	966	937	294,000
June 20, 2025	962	950	950	968	950	427,500
June 19, 2025	977	963	963	977	961	229,300
June 18, 2025	977	977	977	987	972	175,400
June 17, 2025	981	987	987	993	974	195,900
June 16, 2025	972	971	971	980	963	253,600
June 13, 2025	1,000	975	975	1,009	972	330,600
June 12, 2025	1,010	988	988	1,015	985	380,300
June 11, 2025	1,014	1,010	1,010	1,028	1,009	182,000
June 10, 2025	1,020	1,015	1,015	1,023	1,009	258,100
June 09, 2025	1,037	1,016	1,016	1,046	1,016	240,900
June 06, 2025	1,032	1,031	1,031	1,055	1,026	201,200
June 05, 2025	1,051	1,033	1,033	1,065	1,033	204,800
June 04, 2025	1,031	1,050	1,050	1,067	1,031	338,100
June 03, 2025	1,023	1,034	1,034	1,039	1,010	227,500
June 02, 2025	1,030	1,029	1,029	1,037	1,019	156,200
May 30, 2025	1,015	1,040	1,040	1,046	1,015	1.2M
May 29, 2025	1,026	1,029	1,029	1,033	1,020	146,300
May 28, 2025	1,029	1,026	1,026	1,041	1,026	246,000
May 27, 2025	1,053	1,026	1,026	1,053	1,016	440,900
May 26, 2025	1,055	1,041	1,041	1,055	1,033	397,100
May 23, 2025	1,091	1,070	1,070	1,102	1,067	202,600

Universal Entertainment Corporation (6425.T) JPX