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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	183,500	183,600	183,600	184,100	182,800	4,749
February 19, 2026	182,900	182,500	182,500	183,100	181,300	3,533
February 18, 2026	181,700	183,100	183,100	183,500	181,200	3,887
February 17, 2026	182,800	181,700	181,700	182,800	180,300	4,484
February 16, 2026	181,000	182,800	182,800	182,800	179,400	6,873
February 13, 2026	181,300	179,900	179,900	181,300	179,200	6,998
February 12, 2026	180,900	181,000	181,000	181,900	180,700	4,916
February 10, 2026	182,300	182,300	182,300	182,500	181,000	4,765
February 09, 2026	181,300	181,100	181,100	182,100	179,900	5,798
February 06, 2026	181,400	180,200	180,200	181,600	179,200	6,202
February 05, 2026	182,800	181,900	181,900	183,500	180,200	9,194
February 04, 2026	182,500	182,900	182,900	183,600	181,600	7,237
February 03, 2026	179,900	182,100	182,100	183,000	179,000	8,164
February 02, 2026	180,200	178,400	178,400	180,500	178,000	7,468
January 30, 2026	180,500	178,700	178,700	180,500	177,300	13,939
January 29, 2026	178,200	181,600	181,600	181,600	176,100	12,083
January 28, 2026	179,000	179,500	179,500	179,600	177,900	7,152
January 27, 2026	179,800	178,800	178,800	180,200	178,000	6,310
January 26, 2026	181,300	180,200	180,200	181,900	179,000	10,306
January 23, 2026	184,200	181,900	181,900	184,300	181,200	4,746
January 22, 2026	184,800	182,400	182,400	184,900	182,400	7,381
January 21, 2026	188,500	182,900	182,900	188,800	181,900	10,361
January 20, 2026	189,700	187,500	187,500	189,700	187,300	9,131
January 19, 2026	191,400	188,900	188,900	191,700	188,600	7,091
January 16, 2026	189,500	191,400	191,400	191,400	189,000	6,433
January 15, 2026	188,400	189,800	189,800	190,400	188,100	7,756
January 14, 2026	187,100	188,400	188,400	188,400	186,800	7,414
January 13, 2026	186,000	186,600	186,600	187,200	185,000	6,654
January 09, 2026	187,600	185,900	185,900	188,100	185,900	5,211
January 08, 2026	186,400	187,600	187,600	187,600	185,200	7,930
January 07, 2026	185,200	185,100	185,100	186,400	183,100	11,351
January 06, 2026	184,300	186,400	186,400	186,400	183,600	8,358
January 05, 2026	185,500	182,900	182,900	185,500	181,500	7,443
December 30, 2025	183,800	183,000	183,000	184,300	182,800	5,249
December 29, 2025	184,000	183,300	183,300	184,100	181,900	6,246
December 26, 2025	184,000	184,300	184,300	184,600	182,400	5,984
December 25, 2025	184,000	183,900	183,900	184,300	182,700	4,276
December 24, 2025	181,900	183,000	183,000	183,000	181,600	3,796
December 23, 2025	181,500	181,900	181,900	181,900	180,500	4,816
December 22, 2025	183,700	180,400	180,400	184,000	180,300	6,110
December 19, 2025	182,000	183,800	183,800	183,800	181,900	12,491
December 18, 2025	181,800	181,900	181,900	182,900	181,500	5,377
December 17, 2025	182,500	182,100	182,100	182,500	180,600	5,441
December 16, 2025	181,800	182,200	182,200	182,500	181,200	5,492
December 15, 2025	181,300	181,300	181,300	182,200	180,700	5,577
December 12, 2025	178,500	181,300	181,300	181,300	178,500	13,270
December 11, 2025	180,300	179,200	179,200	180,500	177,900	4,707
December 10, 2025	179,400	179,900	179,900	180,300	179,100	6,693
December 09, 2025	179,600	179,200	179,200	179,900	178,300	5,570
December 08, 2025	179,100	180,200	180,200	180,200	178,500	5,430
December 05, 2025	180,700	179,300	179,300	181,100	179,300	7,307
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

United Urban Investment Corporation (8960.T) JPX