Want to see JP:8960 full AI Analyst Report?
United Urban Investment (8960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 150,100.00 | 151,200.00 | 149,400.00 | 150,000.00 | 150,000.00 | +0.00% | 6,160 | 0.89 |
| Oct 29, 2026 | 150,900.00 | 151,100.00 | 149,300.00 | 150,000.00 | 150,000.00 | -0.60% | 8,481 | 1.22 |
| Oct 28, 2026 | 152,900.00 | 152,900.00 | 150,700.00 | 150,900.00 | 150,900.00 | -1.31% | 5,615 | 0.80 |
| Oct 27, 2026 | 154,000.00 | 154,000.00 | 152,400.00 | 152,900.00 | 152,900.00 | -0.71% | 4,370 | 0.57 |
| Oct 26, 2026 | 152,000.00 | 154,000.00 | 151,200.00 | 154,000.00 | 154,000.00 | +1.18% | 5,378 | 0.69 |
| Oct 23, 2026 | 151,900.00 | 153,400.00 | 150,700.00 | 152,200.00 | 152,200.00 | +0.93% | 6,041 | 0.77 |
| Oct 22, 2026 | 150,900.00 | 151,600.00 | 150,000.00 | 150,800.00 | 150,800.00 | -0.07% | 8,881 | 1.14 |
| Oct 21, 2026 | 149,900.00 | 151,300.00 | 149,700.00 | 150,900.00 | 150,900.00 | +0.67% | 6,790 | 0.87 |
| Oct 20, 2026 | 150,900.00 | 151,000.00 | 149,400.00 | 149,900.00 | 149,900.00 | -0.73% | 6,480 | 0.83 |
| Oct 19, 2026 | 151,300.00 | 151,700.00 | 150,300.00 | 151,000.00 | 151,000.00 | +0.27% | 5,735 | 0.73 |
| Oct 16, 2026 | 151,900.00 | 152,500.00 | 150,600.00 | 150,600.00 | 150,600.00 | -0.79% | 10,611 | 1.36 |
| Oct 15, 2026 | 150,600.00 | 151,800.00 | 149,900.00 | 151,800.00 | 151,800.00 | +0.60% | 9,662 | 1.26 |
| Oct 14, 2026 | 150,300.00 | 151,200.00 | 149,800.00 | 150,900.00 | 150,900.00 | +0.13% | 8,082 | 1.06 |
| Oct 13, 2026 | 151,400.00 | 151,500.00 | 150,400.00 | 150,700.00 | 150,700.00 | -0.59% | 7,432 | 0.97 |
| Oct 12, 2026 | 151,600.00 | 151,800.00 | 150,300.00 | 151,600.00 | 151,600.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 150,600.00 | 151,800.00 | 150,300.00 | 151,600.00 | 151,600.00 | +0.86% | 6,681 | 0.87 |
| Oct 08, 2026 | 150,500.00 | 150,800.00 | 149,300.00 | 150,300.00 | 150,300.00 | -0.13% | 8,477 | 1.11 |
| Oct 07, 2026 | 150,900.00 | 151,600.00 | 149,900.00 | 150,500.00 | 150,500.00 | +0.13% | 11,169 | 1.49 |
| Oct 06, 2026 | 149,000.00 | 150,300.00 | 148,100.00 | 150,300.00 | 150,300.00 | +0.60% | 7,377 | 0.98 |
| Oct 05, 2026 | 150,700.00 | 150,700.00 | 148,800.00 | 149,400.00 | 149,400.00 | -0.60% | 8,804 | 1.18 |
| Oct 02, 2026 | 152,200.00 | 152,200.00 | 150,300.00 | 150,300.00 | 150,300.00 | -1.25% | 10,927 | 1.48 |
| Oct 01, 2026 | 152,100.00 | 152,900.00 | 151,400.00 | 152,200.00 | 152,200.00 | +0.07% | 10,494 | 1.44 |
| Sep 30, 2026 | 152,000.00 | 153,300.00 | 151,900.00 | 152,100.00 | 152,100.00 | +0.00% | 9,081 | 1.25 |
| Sep 29, 2026 | 153,000.00 | 153,100.00 | 152,000.00 | 152,100.00 | 152,100.00 | -0.91% | 9,259 | 1.29 |
| Sep 28, 2026 | 154,000.00 | 154,400.00 | 153,200.00 | 153,500.00 | 153,500.00 | -0.32% | 5,266 | 0.73 |
| Sep 25, 2026 | 155,700.00 | 155,800.00 | 153,600.00 | 154,000.00 | 154,000.00 | -0.65% | 7,610 | 1.06 |
| Sep 24, 2026 | 154,300.00 | 155,900.00 | 153,900.00 | 155,000.00 | 155,000.00 | +0.85% | 7,555 | 1.06 |
| Sep 23, 2026 | 153,700.00 | 156,000.00 | 153,700.00 | 153,700.00 | 153,700.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 153,700.00 | 156,000.00 | 153,700.00 | 153,700.00 | 153,700.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 153,700.00 | 156,000.00 | 153,700.00 | 153,700.00 | 153,700.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 155,600.00 | 156,000.00 | 153,700.00 | 153,700.00 | 153,700.00 | -1.03% | 22,223 | 3.09 |
| Sep 17, 2026 | 155,900.00 | 156,200.00 | 155,100.00 | 155,300.00 | 155,300.00 | -0.64% | 3,755 | 0.52 |
| Sep 16, 2026 | 155,600.00 | 156,600.00 | 155,200.00 | 156,300.00 | 156,300.00 | +0.06% | 4,459 | 0.61 |
| Sep 15, 2026 | 155,500.00 | 156,300.00 | 155,000.00 | 156,200.00 | 156,200.00 | +0.19% | 5,797 | 0.80 |
| Sep 14, 2026 | 154,600.00 | 156,800.00 | 154,500.00 | 155,900.00 | 155,900.00 | +0.65% | 7,082 | 0.98 |
| Sep 11, 2026 | 161,000.00 | 161,100.00 | 154,700.00 | 154,900.00 | 154,900.00 | -1.34% | 14,268 | 2.01 |
| Sep 10, 2026 | 157,400.00 | 157,600.00 | 156,800.00 | 157,000.00 | 157,000.00 | -0.13% | 4,578 | 0.64 |
| Sep 09, 2026 | 156,800.00 | 157,900.00 | 156,300.00 | 157,200.00 | 157,200.00 | +0.06% | 7,701 | 1.06 |
| Sep 08, 2026 | 158,000.00 | 158,300.00 | 157,000.00 | 157,100.00 | 157,100.00 | -0.88% | 8,612 | 1.19 |
| Sep 07, 2026 | 159,400.00 | 159,500.00 | 158,500.00 | 158,500.00 | 158,500.00 | -0.56% | 6,968 | 0.97 |
| Sep 04, 2026 | 159,400.00 | 160,600.00 | 159,200.00 | 159,400.00 | 159,400.00 | +0.00% | 6,645 | 0.92 |
| Sep 03, 2026 | 161,500.00 | 161,500.00 | 159,400.00 | 159,400.00 | 159,400.00 | -0.69% | 6,572 | 0.91 |
| Sep 02, 2026 | 161,300.00 | 161,800.00 | 160,100.00 | 160,500.00 | 160,500.00 | -0.80% | 6,345 | 0.88 |
| Sep 01, 2026 | 160,900.00 | 161,800.00 | 160,500.00 | 161,800.00 | 161,800.00 | +0.56% | 5,993 | 0.83 |
| Aug 31, 2026 | 161,400.00 | 161,600.00 | 160,300.00 | 160,900.00 | 160,900.00 | -0.31% | 8,795 | 1.22 |
| Aug 28, 2026 | 162,800.00 | 163,400.00 | 161,400.00 | 161,400.00 | 161,400.00 | -1.10% | 9,094 | 1.25 |
| Aug 27, 2026 | 163,300.00 | 164,000.00 | 162,600.00 | 163,200.00 | 163,200.00 | +0.37% | 9,759 | 1.35 |
| Aug 26, 2026 | 162,000.00 | 163,400.00 | 162,000.00 | 162,600.00 | 162,600.00 | +0.43% | 4,146 | 0.56 |
| Aug 25, 2026 | 161,800.00 | 162,900.00 | 161,400.00 | 161,900.00 | 161,900.00 | +0.12% | 5,358 | 0.71 |
| Aug 24, 2026 | 161,400.00 | 161,900.00 | 160,800.00 | 161,700.00 | 161,700.00 | +0.68% | 4,638 | 0.60 |
