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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	180,700	180,700	180,700	181,600	180,600	7,103
December 03, 2025	183,000	181,200	181,200	183,000	180,600	13,071
December 02, 2025	181,300	183,000	183,000	183,100	180,600	58,250
December 01, 2025	184,100	184,400	184,400	184,400	182,200	36,847
November 28, 2025	185,700	184,500	184,500	186,200	184,400	14,205
November 27, 2025	184,000	186,300	186,300	186,700	183,900	16,242
November 26, 2025	187,700	188,300	184,200	188,900	187,400	14,413
November 25, 2025	185,800	187,700	183,613.06	187,900	184,800	15,601
November 21, 2025	182,000	185,800	185,800	185,800	181,800	40,877
November 20, 2025	184,800	182,700	182,700	185,200	182,400	21,363
November 19, 2025	183,600	182,600	182,600	184,100	182,500	9,740
November 18, 2025	187,900	182,800	182,800	188,000	182,800	14,548
November 17, 2025	189,400	189,900	189,900	189,900	188,200	5,060
November 14, 2025	189,800	189,100	189,100	190,700	188,600	5,541
November 13, 2025	189,200	189,600	189,600	189,600	188,200	3,812
November 12, 2025	190,500	188,600	188,600	191,600	188,600	6,306
November 11, 2025	189,500	191,200	191,200	191,200	188,600	4,516
November 10, 2025	189,900	188,800	188,800	190,400	188,800	5,090
November 07, 2025	189,400	188,800	188,800	190,000	188,500	5,016
November 06, 2025	188,800	189,700	189,700	189,700	188,000	4,774
November 05, 2025	187,000	188,800	188,800	189,000	185,700	6,802
November 04, 2025	187,000	187,300	187,300	187,300	185,600	3,538
October 31, 2025	187,100	186,500	186,500	188,000	186,500	5,523
October 30, 2025	184,900	186,600	186,600	187,100	184,600	4,462
October 29, 2025	186,300	185,800	185,800	186,300	184,800	5,175
October 28, 2025	187,900	185,600	185,600	187,900	185,600	6,458
October 27, 2025	187,200	188,400	188,400	188,500	185,900	6,370
October 24, 2025	187,900	185,500	185,500	188,200	185,500	5,303
October 23, 2025	185,300	187,500	187,500	187,500	184,600	6,752
October 22, 2025	184,800	185,900	185,900	185,900	184,300	5,409
October 21, 2025	185,000	184,100	184,100	185,300	183,600	4,524
October 20, 2025	184,000	184,400	184,400	184,600	183,200	6,060
October 17, 2025	182,000	183,000	183,000	183,000	181,500	7,067
October 16, 2025	181,400	182,200	182,200	182,400	180,600	4,553
October 15, 2025	180,100	181,200	181,200	182,000	179,800	6,278
October 14, 2025	178,900	180,200	180,200	180,300	178,500	5,338
October 10, 2025	180,700	180,200	180,200	181,600	179,600	3,532
October 09, 2025	179,900	181,300	181,300	181,500	179,400	4,827
October 08, 2025	180,300	179,900	179,900	181,200	179,800	3,520
October 07, 2025	181,400	180,300	180,300	182,000	179,700	4,017
October 06, 2025	178,900	181,400	181,400	182,300	178,700	5,625
October 03, 2025	178,500	178,300	178,300	178,900	177,400	3,640
October 02, 2025	180,000	179,300	179,300	181,200	178,700	7,672
October 01, 2025	179,500	180,000	180,000	180,000	177,400	9,922
September 30, 2025	179,000	179,400	179,400	179,900	177,400	11,877
September 29, 2025	180,000	177,500	177,500	180,700	177,500	10,136
September 26, 2025	181,400	181,100	181,100	181,400	179,800	10,078
September 25, 2025	179,900	180,500	180,500	180,900	179,300	11,047
September 24, 2025	181,000	180,200	180,200	181,600	179,900	10,423
September 22, 2025	183,100	180,600	180,600	183,800	180,600	8,205
September 19, 2025	182,000	183,100	183,100	184,100	181,100	21,131
September 18, 2025	181,400	181,200	181,200	181,900	180,500	3,773
September 17, 2025	182,600	181,400	181,400	182,900	180,800	6,220
September 16, 2025	180,600	182,600	182,600	182,600	180,600	7,380
September 12, 2025	178,900	181,000	181,000	181,000	178,000	11,677
September 11, 2025	177,600	177,700	177,700	178,400	177,400	7,203
September 10, 2025	175,400	178,000	178,000	178,000	175,400	5,937
September 09, 2025	176,800	177,200	177,200	177,700	176,600	5,504
September 08, 2025	175,800	176,500	176,500	177,600	175,600	5,403
September 05, 2025	175,000	175,800	175,800	176,400	174,700	7,660

United Urban Investment Corporation (8960.T) JPX