Universal Entertainment Corporation 6425
TSE · Japan · Produzierendes Gewerbe
¥711,00-1,00 (-0,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥711,00 | -0,14 % | ¥712,00 | ¥716,00 | ¥701,00 | 101,60K |
| 2026-09-30 | ¥712,00 | +2,30 % | ¥699,00 | ¥717,00 | ¥685,00 | 206,10K |
| 2026-09-29 | ¥696,00 | -1,42 % | ¥702,00 | ¥706,00 | ¥688,00 | 157,50K |
| 2026-09-28 | ¥706,00 | -0,98 % | ¥715,00 | ¥715,00 | ¥703,00 | 141,70K |
| 2026-09-25 | ¥713,00 | -1,66 % | ¥729,00 | ¥729,00 | ¥711,00 | 127,70K |
| 2026-09-24 | ¥725,00 | -0,68 % | ¥733,00 | ¥747,00 | ¥725,00 | 134,90K |
| 2026-09-18 | ¥730,00 | -1,22 % | ¥745,00 | ¥745,00 | ¥721,00 | 172,80K |
| 2026-09-17 | ¥739,00 | +1,51 % | ¥735,00 | ¥748,00 | ¥733,00 | 176,10K |
| 2026-09-16 | ¥728,00 | -1,89 % | ¥747,00 | ¥752,00 | ¥723,00 | 164,60K |
| 2026-09-15 | ¥742,00 | +1,78 % | ¥741,00 | ¥752,00 | ¥735,00 | 194,00K |
| 2026-09-14 | ¥729,00 | -0,55 % | ¥734,00 | ¥744,00 | ¥725,00 | 138,60K |
| 2026-09-11 | ¥733,00 | -2,14 % | ¥739,00 | ¥740,00 | ¥726,00 | 139,90K |
| 2026-09-10 | ¥749,00 | +3,45 % | ¥722,00 | ¥753,00 | ¥718,00 | 235,40K |
| 2026-09-09 | ¥724,00 | +1,97 % | ¥716,00 | ¥730,00 | ¥708,00 | 218,60K |
| 2026-09-08 | ¥710,00 | -2,87 % | ¥733,00 | ¥738,00 | ¥710,00 | 249,30K |
| 2026-09-07 | ¥731,00 | -3,82 % | ¥762,00 | ¥765,00 | ¥726,00 | 249,10K |
| 2026-09-04 | ¥760,00 | +4,40 % | ¥733,00 | ¥761,00 | ¥730,00 | 277,90K |
| 2026-09-03 | ¥728,00 | +2,82 % | ¥713,00 | ¥738,00 | ¥713,00 | 155,20K |
| 2026-09-02 | ¥708,00 | -3,01 % | ¥719,00 | ¥729,00 | ¥704,00 | 174,20K |
| 2026-09-01 | ¥730,00 | -1,48 % | ¥740,00 | ¥754,00 | ¥725,00 | 150,00K |
| 2026-08-31 | ¥741,00 | +1,37 % | ¥723,00 | ¥743,00 | ¥719,00 | 182,50K |
| 2026-08-28 | ¥731,00 | +1,81 % | ¥730,00 | ¥740,00 | ¥726,00 | 109,20K |
| 2026-08-27 | ¥718,00 | -0,55 % | ¥717,00 | ¥734,00 | ¥717,00 | 106,90K |
| 2026-08-26 | ¥722,00 | -1,10 % | ¥726,00 | ¥733,00 | ¥718,00 | 132,10K |
| 2026-08-25 | ¥730,00 | -1,08 % | ¥738,00 | ¥738,00 | ¥721,00 | 108,00K |
| 2026-08-24 | ¥738,00 | +1,37 % | ¥726,00 | ¥746,00 | ¥715,00 | 162,80K |
| 2026-08-21 | ¥728,00 | +0,41 % | ¥712,00 | ¥747,00 | ¥712,00 | 159,10K |
| 2026-08-20 | ¥725,00 | +4,17 % | ¥702,00 | ¥727,00 | ¥696,00 | 186,70K |
| 2026-08-19 | ¥696,00 | -4,40 % | ¥716,00 | ¥728,00 | ¥694,00 | 213,80K |
| 2026-08-18 | ¥728,00 | -2,93 % | ¥750,00 | ¥757,00 | ¥726,00 | 198,10K |
| 2026-08-17 | ¥750,00 | -0,27 % | ¥740,00 | ¥763,00 | ¥737,00 | 157,80K |
| 2026-08-14 | ¥752,00 | -4,08 % | ¥780,00 | ¥786,00 | ¥750,00 | 333,90K |
| 2026-08-13 | ¥784,00 | +2,62 % | ¥764,00 | ¥789,00 | ¥746,00 | 372,10K |
| 2026-08-12 | ¥764,00 | -0,91 % | ¥764,00 | ¥780,00 | ¥737,00 | 376,80K |
| 2026-08-10 | ¥771,00 | +11,58 % | ¥696,00 | ¥783,00 | ¥681,00 | 898,30K |
| 2026-08-07 | ¥691,00 | +1,32 % | ¥682,00 | ¥706,00 | ¥660,00 | 267,30K |
| 2026-08-06 | ¥682,00 | +0,29 % | ¥680,00 | ¥693,00 | ¥676,00 | 231,10K |
| 2026-08-05 | ¥680,00 | +1,64 % | ¥678,00 | ¥686,00 | ¥673,00 | 259,40K |
| 2026-08-04 | ¥669,00 | -0,30 % | ¥678,00 | ¥694,00 | ¥669,00 | 280,50K |
| 2026-08-03 | ¥671,00 | +0,45 % | ¥651,00 | ¥679,00 | ¥645,00 | 364,20K |
| 2026-07-31 | ¥668,00 | +0,91 % | ¥659,00 | ¥692,00 | ¥657,00 | 341,90K |
| 2026-07-30 | ¥662,00 | +0,76 % | ¥659,00 | ¥668,00 | ¥651,00 | 175,20K |
| 2026-07-29 | ¥657,00 | +0,61 % | ¥651,00 | ¥659,00 | ¥642,00 | 244,40K |
| 2026-07-28 | ¥653,00 | +0,62 % | ¥640,00 | ¥659,00 | ¥636,00 | 239,20K |
| 2026-07-27 | ¥649,00 | +3,67 % | ¥630,00 | ¥652,00 | ¥625,00 | 210,40K |
| 2026-07-24 | ¥626,00 | -4,43 % | ¥635,00 | ¥642,00 | ¥626,00 | 195,10K |
| 2026-07-23 | ¥655,00 | +1,87 % | ¥653,00 | ¥657,00 | ¥646,00 | 201,50K |
| 2026-07-22 | ¥643,00 | -0,31 % | ¥641,00 | ¥650,00 | ¥625,00 | 339,00K |
| 2026-07-21 | ¥645,00 | -0,31 % | ¥652,00 | ¥658,00 | ¥645,00 | 256,70K |
| 2026-07-17 | ¥647,00 | -1,07 % | ¥660,00 | ¥663,00 | ¥636,00 | 392,80K |
| 2026-07-16 | ¥654,00 | -5,76 % | ¥696,00 | ¥707,00 | ¥652,00 | 356,60K |
| 2026-07-15 | ¥694,00 | -0,86 % | ¥698,00 | ¥706,00 | ¥684,00 | 221,30K |
| 2026-07-14 | ¥700,00 | -1,69 % | ¥711,00 | ¥723,00 | ¥695,00 | 171,80K |
| 2026-07-13 | ¥712,00 | +2,01 % | ¥704,00 | ¥718,00 | ¥701,00 | 170,90K |
| 2026-07-10 | ¥698,00 | +4,02 % | ¥670,00 | ¥708,00 | ¥669,00 | 218,80K |
| 2026-07-09 | ¥671,00 | -1,76 % | ¥673,00 | ¥679,00 | ¥663,00 | 168,70K |
| 2026-07-08 | ¥683,00 | -2,71 % | ¥687,00 | ¥691,00 | ¥661,00 | 297,70K |
| 2026-07-07 | ¥702,00 | +2,93 % | ¥689,00 | ¥711,00 | ¥682,00 | 332,00K |
| 2026-07-06 | ¥682,00 | +3,49 % | ¥669,00 | ¥685,00 | ¥662,00 | 246,40K |
| 2026-07-03 | ¥659,00 | +1,23 % | ¥658,00 | ¥666,00 | ¥650,00 | 165,50K |
| 2026-07-02 | ¥651,00 | +1,56 % | ¥645,00 | ¥670,00 | ¥643,00 | 263,90K |
| 2026-07-01 | ¥641,00 | +1,75 % | ¥634,00 | ¥648,00 | ¥631,00 | 184,20K |
| 2026-06-30 | ¥630,00 | -0,47 % | ¥632,00 | ¥634,00 | ¥619,00 | 181,40K |
| 2026-06-29 | ¥633,00 | +1,12 % | ¥629,00 | ¥648,00 | ¥628,00 | 258,30K |
| 2026-06-26 | ¥626,00 | -0,95 % | ¥632,00 | ¥636,00 | ¥622,00 | 168,20K |
| 2026-06-25 | ¥632,00 | +1,94 % | ¥630,00 | ¥637,00 | ¥620,00 | 219,50K |
| 2026-06-24 | ¥620,00 | 0,00 % | ¥613,00 | ¥628,00 | ¥612,00 | 265,60K |
| 2026-06-23 | ¥620,00 | -1,90 % | ¥638,00 | ¥639,00 | ¥620,00 | 263,00K |
| 2026-06-22 | ¥632,00 | +0,32 % | ¥630,00 | ¥652,00 | ¥629,00 | 260,60K |
| 2026-06-19 | ¥630,00 | -0,47 % | ¥633,00 | ¥640,00 | ¥619,00 | 311,40K |
| 2026-06-18 | ¥633,00 | -0,16 % | ¥631,00 | ¥646,00 | ¥621,00 | 427,40K |
| 2026-06-17 | ¥634,00 | -4,95 % | ¥664,00 | ¥664,00 | ¥633,00 | 519,60K |
| 2026-06-16 | ¥667,00 | -0,45 % | ¥680,00 | ¥680,00 | ¥655,00 | 266,20K |
| 2026-06-15 | ¥670,00 | -1,62 % | ¥688,00 | ¥698,00 | ¥670,00 | 174,90K |
| 2026-06-12 | ¥681,00 | +1,04 % | ¥676,00 | ¥692,00 | ¥676,00 | 267,10K |
| 2026-06-11 | ¥674,00 | 0,00 % | ¥667,00 | ¥674,00 | ¥658,00 | 297,40K |
| 2026-06-10 | ¥674,00 | -0,30 % | ¥680,00 | ¥683,00 | ¥665,00 | 249,80K |
| 2026-06-09 | ¥676,00 | +0,15 % | ¥682,00 | ¥692,00 | ¥668,00 | 251,70K |
| 2026-06-08 | ¥675,00 | -1,75 % | ¥677,00 | ¥686,00 | ¥664,00 | 400,60K |
| 2026-06-05 | ¥687,00 | +1,03 % | ¥680,00 | ¥714,00 | ¥679,00 | 300,40K |
| 2026-06-04 | ¥680,00 | -1,73 % | ¥690,00 | ¥696,00 | ¥676,00 | 340,30K |
| 2026-06-03 | ¥692,00 | +0,29 % | ¥695,00 | ¥716,00 | ¥691,00 | 356,70K |
| 2026-06-02 | ¥690,00 | -3,36 % | ¥708,00 | ¥715,00 | ¥689,00 | 474,00K |
| 2026-06-01 | ¥714,00 | -2,86 % | ¥735,00 | ¥744,00 | ¥697,00 | 324,70K |
| 2026-05-29 | ¥735,00 | +0,14 % | ¥744,00 | ¥765,00 | ¥735,00 | 307,20K |
| 2026-05-28 | ¥734,00 | -2,65 % | ¥740,00 | ¥746,00 | ¥722,00 | 263,70K |
| 2026-05-27 | ¥754,00 | -0,13 % | ¥760,00 | ¥769,00 | ¥746,00 | 151,00K |
| 2026-05-26 | ¥755,00 | -6,56 % | ¥809,00 | ¥815,00 | ¥755,00 | 479,40K |
| 2026-05-25 | ¥808,00 | -1,70 % | ¥824,00 | ¥825,00 | ¥790,00 | 305,50K |
| 2026-05-22 | ¥822,00 | +0,98 % | ¥814,00 | ¥833,00 | ¥813,00 | 208,40K |