United Urban Investment Corporation - 8960.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	174,400	174,400	174,400	175,200	174,000	7,809
August 15, 2025	172,600	174,400	174,400	175,500	172,300	15,585
August 14, 2025	172,600	172,700	172,700	173,400	171,600	8,075
August 13, 2025	172,500	171,800	171,800	173,400	171,500	11,147
August 12, 2025	172,000	172,300	172,300	173,000	171,000	9,221
August 08, 2025	170,800	171,100	171,100	172,000	170,100	10,433
August 07, 2025	170,700	170,800	170,800	171,600	170,200	7,584
August 06, 2025	169,400	169,700	169,700	170,800	169,000	9,352
August 05, 2025	168,800	169,600	169,600	169,600	168,400	5,730
August 04, 2025	167,700	167,800	167,800	168,600	167,000	5,758
August 01, 2025	166,000	167,700	167,700	167,700	165,400	7,284
July 31, 2025	165,400	165,800	165,800	165,800	164,800	6,363
July 30, 2025	163,000	165,400	165,400	165,600	162,800	9,950
July 29, 2025	162,100	163,000	163,000	163,000	161,600	5,637
July 28, 2025	162,600	162,300	162,300	163,400	161,600	5,645
July 25, 2025	162,400	162,600	162,600	163,100	161,700	4,491
July 24, 2025	162,700	162,400	162,400	163,500	161,900	4,733
July 23, 2025	162,400	162,700	162,700	163,800	162,300	7,442
July 22, 2025	161,900	162,400	162,400	163,200	161,300	6,860
July 18, 2025	162,500	161,900	161,900	163,400	161,400	10,723
July 17, 2025	161,600	163,100	163,100	163,500	161,200	7,334
July 16, 2025	160,600	161,100	161,100	161,900	160,500	6,787
July 15, 2025	160,500	161,000	161,000	161,000	159,400	6,327
July 14, 2025	158,500	160,700	160,700	160,800	158,000	5,393
July 11, 2025	158,300	158,300	158,300	159,700	157,800	6,463
July 10, 2025	156,600	157,900	157,900	158,000	156,000	3,508
July 09, 2025	157,000	156,900	156,900	157,700	156,300	6,572
July 08, 2025	158,400	157,700	157,700	158,700	157,400	7,860
July 07, 2025	157,100	158,700	158,700	158,700	157,100	4,913
July 04, 2025	157,500	157,000	157,000	158,300	156,000	5,425
July 03, 2025	157,100	158,000	158,000	158,200	156,400	7,622
July 02, 2025	157,300	157,300	157,300	157,700	155,400	9,151
July 01, 2025	154,600	155,600	155,600	155,900	154,400	7,928
June 30, 2025	156,700	155,100	155,100	156,900	154,600	8,859
June 27, 2025	157,500	156,800	156,800	158,200	156,100	6,778
June 26, 2025	157,400	158,200	158,200	158,200	156,300	7,573
June 25, 2025	159,000	157,400	157,400	159,000	156,900	7,249
June 24, 2025	158,300	158,200	158,200	158,900	157,800	4,713
June 23, 2025	157,800	158,700	158,700	158,800	156,400	6,487
June 20, 2025	159,400	156,700	156,700	159,900	156,700	67,033
June 19, 2025	158,500	158,400	158,400	158,700	157,700	6,656
June 18, 2025	158,100	157,800	157,800	158,800	157,100	6,867
June 17, 2025	158,200	158,200	158,200	158,800	156,900	7,924
June 16, 2025	157,000	156,800	156,800	158,800	156,300	8,754
June 13, 2025	156,200	156,700	156,700	157,000	154,900	17,031
June 12, 2025	153,800	154,900	154,900	155,600	153,600	11,990
June 11, 2025	154,000	154,700	154,700	155,500	153,600	6,517
June 10, 2025	153,700	153,500	153,500	154,600	153,500	4,774
June 09, 2025	154,000	153,600	153,600	154,500	153,400	7,824
June 06, 2025	152,300	154,000	154,000	154,400	152,200	7,666
June 05, 2025	150,200	152,100	152,100	152,400	150,200	5,835
June 04, 2025	151,400	151,100	151,100	152,300	150,800	8,353
June 03, 2025	151,500	152,200	152,200	152,600	151,200	8,600
June 02, 2025	151,900	151,500	151,500	152,300	150,900	6,563
May 30, 2025	151,900	151,200	151,200	151,900	150,700	8,724
May 29, 2025	151,100	150,800	150,800	152,600	150,500	13,515
May 28, 2025	154,100	155,100	151,100	155,500	154,100	17,080
May 27, 2025	154,700	154,500	150,515.47	155,000	153,800	8,453
May 26, 2025	152,800	154,200	150,223.2	154,800	152,700	9,545
May 23, 2025	151,900	152,600	152,600	152,600	151,600	6,436

United Urban Investment Corporation (8960.T) JPX