UUUM Co.,Ltd. (3990.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:15AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 456.00 | 456.00 | 448.00 | 448.00 | 448.00 | 4,300 |
| 27 Jun 2024 | 448.00 | 453.00 | 445.00 | 451.00 | 451.00 | 27,100 |
| 26 Jun 2024 | 446.00 | 454.00 | 443.00 | 448.00 | 448.00 | 21,300 |
| 25 Jun 2024 | 440.00 | 448.00 | 437.00 | 444.00 | 444.00 | 32,500 |
| 24 Jun 2024 | 450.00 | 450.00 | 436.00 | 443.00 | 443.00 | 29,100 |
| 21 Jun 2024 | 428.00 | 439.00 | 428.00 | 435.00 | 435.00 | 20,400 |
| 20 Jun 2024 | 427.00 | 437.00 | 418.00 | 431.00 | 431.00 | 29,100 |
| 19 Jun 2024 | 450.00 | 450.00 | 417.00 | 426.00 | 426.00 | 41,500 |
| 18 Jun 2024 | 451.00 | 455.00 | 444.00 | 445.00 | 445.00 | 21,000 |
| 17 Jun 2024 | 459.00 | 462.00 | 450.00 | 454.00 | 454.00 | 30,100 |
| 14 Jun 2024 | 436.00 | 470.00 | 435.00 | 460.00 | 460.00 | 61,700 |
| 13 Jun 2024 | 451.00 | 455.00 | 440.00 | 452.00 | 452.00 | 24,900 |
| 12 Jun 2024 | 450.00 | 466.00 | 444.00 | 450.00 | 450.00 | 44,400 |
| 11 Jun 2024 | 453.00 | 458.00 | 440.00 | 457.00 | 457.00 | 20,200 |
| 10 Jun 2024 | 449.00 | 459.00 | 436.00 | 453.00 | 453.00 | 51,500 |
| 07 Jun 2024 | 445.00 | 455.00 | 435.00 | 442.00 | 442.00 | 137,100 |
| 06 Jun 2024 | 429.00 | 482.00 | 428.00 | 468.00 | 468.00 | 167,400 |
| 05 Jun 2024 | 445.00 | 445.00 | 429.00 | 429.00 | 429.00 | 26,600 |
| 04 Jun 2024 | 434.00 | 443.00 | 432.00 | 442.00 | 442.00 | 70,200 |
| 03 Jun 2024 | 420.00 | 430.00 | 420.00 | 429.00 | 429.00 | 44,000 |
| 31 May 2024 | 413.00 | 419.00 | 408.00 | 419.00 | 419.00 | 14,600 |
| 30 May 2024 | 408.00 | 427.00 | 405.00 | 413.00 | 413.00 | 24,700 |
| 29 May 2024 | 422.00 | 428.00 | 406.00 | 412.00 | 412.00 | 36,000 |
| 28 May 2024 | 395.00 | 412.00 | 395.00 | 411.00 | 411.00 | 30,000 |
| 27 May 2024 | 412.00 | 413.00 | 388.00 | 396.00 | 396.00 | 73,000 |
| 24 May 2024 | 409.00 | 416.00 | 406.00 | 412.00 | 412.00 | 23,300 |
| 23 May 2024 | 420.00 | 425.00 | 405.00 | 409.00 | 409.00 | 53,700 |
| 22 May 2024 | 420.00 | 429.00 | 414.00 | 420.00 | 420.00 | 43,700 |
| 21 May 2024 | 435.00 | 435.00 | 416.00 | 427.00 | 427.00 | 46,600 |
| 20 May 2024 | 424.00 | 436.00 | 420.00 | 430.00 | 430.00 | 70,400 |
| 17 May 2024 | 413.00 | 424.00 | 409.00 | 419.00 | 419.00 | 81,200 |
| 16 May 2024 | 405.00 | 413.00 | 401.00 | 412.00 | 412.00 | 25,500 |
| 15 May 2024 | 412.00 | 415.00 | 405.00 | 408.00 | 408.00 | 26,900 |
| 14 May 2024 | 406.00 | 410.00 | 400.00 | 409.00 | 409.00 | 22,200 |
| 13 May 2024 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 17,800 |
| 10 May 2024 | 408.00 | 410.00 | 400.00 | 408.00 | 408.00 | 23,400 |
| 09 May 2024 | 401.00 | 410.00 | 400.00 | 409.00 | 409.00 | 20,500 |
| 08 May 2024 | 400.00 | 413.00 | 397.00 | 405.00 | 405.00 | 61,800 |
| 07 May 2024 | 393.00 | 400.00 | 391.00 | 398.00 | 398.00 | 12,100 |
| 02 May 2024 | 392.00 | 394.00 | 388.00 | 394.00 | 394.00 | 8,700 |
| 01 May 2024 | 391.00 | 393.00 | 387.00 | 392.00 | 392.00 | 8,000 |
| 30 Apr 2024 | 382.00 | 392.00 | 379.00 | 391.00 | 391.00 | 13,300 |
| 26 Apr 2024 | 392.00 | 392.00 | 385.00 | 390.00 | 390.00 | 12,800 |
| 25 Apr 2024 | 394.00 | 397.00 | 382.00 | 386.00 | 386.00 | 29,400 |
| 24 Apr 2024 | 390.00 | 395.00 | 389.00 | 394.00 | 394.00 | 17,300 |
| 23 Apr 2024 | 394.00 | 394.00 | 386.00 | 389.00 | 389.00 | 11,700 |
| 22 Apr 2024 | 386.00 | 395.00 | 379.00 | 388.00 | 388.00 | 58,100 |
| 19 Apr 2024 | 383.00 | 385.00 | 367.00 | 370.00 | 370.00 | 49,600 |
| 18 Apr 2024 | 377.00 | 385.00 | 377.00 | 379.00 | 379.00 | 9,600 |
| 17 Apr 2024 | 386.00 | 387.00 | 376.00 | 377.00 | 377.00 | 33,900 |
| 16 Apr 2024 | 391.00 | 399.00 | 380.00 | 387.00 | 387.00 | 48,100 |
| 15 Apr 2024 | 397.00 | 403.00 | 390.00 | 399.00 | 399.00 | 53,600 |
| 12 Apr 2024 | 390.00 | 392.00 | 383.00 | 383.00 | 383.00 | 34,500 |
| 11 Apr 2024 | 386.00 | 390.00 | 383.00 | 390.00 | 390.00 | 11,400 |
| 10 Apr 2024 | 389.00 | 393.00 | 388.00 | 388.00 | 388.00 | 11,400 |
| 09 Apr 2024 | 386.00 | 394.00 | 382.00 | 391.00 | 391.00 | 23,800 |
| 08 Apr 2024 | 387.00 | 392.00 | 384.00 | 384.00 | 384.00 | 15,100 |
| 05 Apr 2024 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 16,600 |
| 04 Apr 2024 | 385.00 | 390.00 | 383.00 | 389.00 | 389.00 | 27,800 |
| 03 Apr 2024 | 385.00 | 389.00 | 384.00 | 386.00 | 386.00 | 26,500 |
| 02 Apr 2024 | 392.00 | 395.00 | 385.00 | 386.00 | 386.00 | 40,200 |
| 01 Apr 2024 | 399.00 | 404.00 | 392.00 | 392.00 | 392.00 | 45,500 |
| 29 Mar 2024 | 399.00 | 403.00 | 397.00 | 403.00 | 403.00 | 12,100 |
| 28 Mar 2024 | 395.00 | 404.00 | 394.00 | 402.00 | 402.00 | 34,600 |
| 27 Mar 2024 | 396.00 | 400.00 | 394.00 | 395.00 | 395.00 | 14,800 |
| 26 Mar 2024 | 400.00 | 400.00 | 393.00 | 396.00 | 396.00 | 26,500 |
| 25 Mar 2024 | 396.00 | 400.00 | 394.00 | 397.00 | 397.00 | 37,200 |
| 22 Mar 2024 | 401.00 | 403.00 | 396.00 | 399.00 | 399.00 | 58,700 |
| 21 Mar 2024 | 408.00 | 409.00 | 400.00 | 401.00 | 401.00 | 27,800 |
| 19 Mar 2024 | 402.00 | 407.00 | 401.00 | 404.00 | 404.00 | 24,700 |
| 18 Mar 2024 | 401.00 | 409.00 | 401.00 | 404.00 | 404.00 | 25,900 |
| 15 Mar 2024 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 31,500 |
| 14 Mar 2024 | 403.00 | 408.00 | 401.00 | 402.00 | 402.00 | 16,700 |
| 13 Mar 2024 | 406.00 | 408.00 | 401.00 | 404.00 | 404.00 | 20,600 |
| 12 Mar 2024 | 399.00 | 411.00 | 395.00 | 409.00 | 409.00 | 37,800 |
| 11 Mar 2024 | 399.00 | 405.00 | 394.00 | 402.00 | 402.00 | 32,100 |
| 08 Mar 2024 | 394.00 | 407.00 | 394.00 | 402.00 | 402.00 | 42,500 |
| 07 Mar 2024 | 417.00 | 418.00 | 401.00 | 402.00 | 402.00 | 38,200 |
| 06 Mar 2024 | 398.00 | 419.00 | 397.00 | 415.00 | 415.00 | 69,000 |
| 05 Mar 2024 | 400.00 | 403.00 | 395.00 | 399.00 | 399.00 | 40,900 |
| 04 Mar 2024 | 409.00 | 409.00 | 400.00 | 402.00 | 402.00 | 22,000 |
| 01 Mar 2024 | 409.00 | 411.00 | 403.00 | 405.00 | 405.00 | 24,700 |
| 29 Feb 2024 | 418.00 | 418.00 | 407.00 | 409.00 | 409.00 | 20,600 |
| 28 Feb 2024 | 413.00 | 422.00 | 412.00 | 418.00 | 418.00 | 33,800 |
| 27 Feb 2024 | 408.00 | 419.00 | 408.00 | 416.00 | 416.00 | 66,600 |
| 26 Feb 2024 | 408.00 | 413.00 | 403.00 | 407.00 | 407.00 | 46,200 |
| 22 Feb 2024 | 410.00 | 415.00 | 404.00 | 408.00 | 408.00 | 54,700 |
| 21 Feb 2024 | 404.00 | 410.00 | 400.00 | 405.00 | 405.00 | 46,600 |
| 20 Feb 2024 | 405.00 | 409.00 | 394.00 | 404.00 | 404.00 | 90,900 |
| 19 Feb 2024 | 377.00 | 406.00 | 377.00 | 405.00 | 405.00 | 120,300 |
| 16 Feb 2024 | 384.00 | 384.00 | 366.00 | 377.00 | 377.00 | 148,300 |
| 15 Feb 2024 | 395.00 | 395.00 | 382.00 | 382.00 | 382.00 | 51,200 |
| 14 Feb 2024 | 392.00 | 400.00 | 380.00 | 392.00 | 392.00 | 135,900 |
| 13 Feb 2024 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | 64,600 |
| 09 Feb 2024 | 394.00 | 402.00 | 394.00 | 398.00 | 398.00 | 82,800 |
| 08 Feb 2024 | 406.00 | 407.00 | 396.00 | 400.00 | 400.00 | 109,800 |
| 07 Feb 2024 | 411.00 | 414.00 | 406.00 | 410.00 | 410.00 | 35,900 |
| 06 Feb 2024 | 417.00 | 418.00 | 411.00 | 411.00 | 411.00 | 23,000 |
| 05 Feb 2024 | 410.00 | 426.00 | 406.00 | 421.00 | 421.00 | 110,900 |
| 02 Feb 2024 | 411.00 | 417.00 | 407.00 | 408.00 | 408.00 | 41,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.