Universal Entertainment Corporation 6425
TSE · Japan · Producer Manufacturing
¥711.00-1.00 (-0.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |