UUUM Co.,Ltd. (3990.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 12:43PM JST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 445.00 | 445.00 | 430.00 | 433.00 | 433.00 | 15,600 |
| Jun 04, 2024 | 434.00 | 443.00 | 432.00 | 442.00 | 442.00 | 70,200 |
| Jun 03, 2024 | 420.00 | 430.00 | 420.00 | 429.00 | 429.00 | 44,000 |
| May 31, 2024 | 413.00 | 419.00 | 408.00 | 419.00 | 419.00 | 14,600 |
| May 30, 2024 | 408.00 | 427.00 | 405.00 | 413.00 | 413.00 | 24,700 |
| May 29, 2024 | 422.00 | 428.00 | 406.00 | 412.00 | 412.00 | 36,000 |
| May 28, 2024 | 395.00 | 412.00 | 395.00 | 411.00 | 411.00 | 30,000 |
| May 27, 2024 | 412.00 | 413.00 | 388.00 | 396.00 | 396.00 | 73,000 |
| May 24, 2024 | 409.00 | 416.00 | 406.00 | 412.00 | 412.00 | 23,300 |
| May 23, 2024 | 420.00 | 425.00 | 405.00 | 409.00 | 409.00 | 53,700 |
| May 22, 2024 | 420.00 | 429.00 | 414.00 | 420.00 | 420.00 | 43,700 |
| May 21, 2024 | 435.00 | 435.00 | 416.00 | 427.00 | 427.00 | 46,600 |
| May 20, 2024 | 424.00 | 436.00 | 420.00 | 430.00 | 430.00 | 70,400 |
| May 17, 2024 | 413.00 | 424.00 | 409.00 | 419.00 | 419.00 | 81,200 |
| May 16, 2024 | 405.00 | 413.00 | 401.00 | 412.00 | 412.00 | 25,500 |
| May 15, 2024 | 412.00 | 415.00 | 405.00 | 408.00 | 408.00 | 26,900 |
| May 14, 2024 | 406.00 | 410.00 | 400.00 | 409.00 | 409.00 | 22,200 |
| May 13, 2024 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 17,800 |
| May 10, 2024 | 408.00 | 410.00 | 400.00 | 408.00 | 408.00 | 23,400 |
| May 09, 2024 | 401.00 | 410.00 | 400.00 | 409.00 | 409.00 | 20,500 |
| May 08, 2024 | 400.00 | 413.00 | 397.00 | 405.00 | 405.00 | 61,800 |
| May 07, 2024 | 393.00 | 400.00 | 391.00 | 398.00 | 398.00 | 12,100 |
| May 02, 2024 | 392.00 | 394.00 | 388.00 | 394.00 | 394.00 | 8,700 |
| May 01, 2024 | 391.00 | 393.00 | 387.00 | 392.00 | 392.00 | 8,000 |
| Apr 30, 2024 | 382.00 | 392.00 | 379.00 | 391.00 | 391.00 | 13,300 |
| Apr 26, 2024 | 392.00 | 392.00 | 385.00 | 390.00 | 390.00 | 12,800 |
| Apr 25, 2024 | 394.00 | 397.00 | 382.00 | 386.00 | 386.00 | 29,400 |
| Apr 24, 2024 | 390.00 | 395.00 | 389.00 | 394.00 | 394.00 | 17,300 |
| Apr 23, 2024 | 394.00 | 394.00 | 386.00 | 389.00 | 389.00 | 11,700 |
| Apr 22, 2024 | 386.00 | 395.00 | 379.00 | 388.00 | 388.00 | 58,100 |
| Apr 19, 2024 | 383.00 | 385.00 | 367.00 | 370.00 | 370.00 | 49,600 |
| Apr 18, 2024 | 377.00 | 385.00 | 377.00 | 379.00 | 379.00 | 9,600 |
| Apr 17, 2024 | 386.00 | 387.00 | 376.00 | 377.00 | 377.00 | 33,900 |
| Apr 16, 2024 | 391.00 | 399.00 | 380.00 | 387.00 | 387.00 | 48,100 |
| Apr 15, 2024 | 397.00 | 403.00 | 390.00 | 399.00 | 399.00 | 53,600 |
| Apr 12, 2024 | 390.00 | 392.00 | 383.00 | 383.00 | 383.00 | 34,500 |
| Apr 11, 2024 | 386.00 | 390.00 | 383.00 | 390.00 | 390.00 | 11,400 |
| Apr 10, 2024 | 389.00 | 393.00 | 388.00 | 388.00 | 388.00 | 11,400 |
| Apr 09, 2024 | 386.00 | 394.00 | 382.00 | 391.00 | 391.00 | 23,800 |
| Apr 08, 2024 | 387.00 | 392.00 | 384.00 | 384.00 | 384.00 | 15,100 |
| Apr 05, 2024 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 16,600 |
| Apr 04, 2024 | 385.00 | 390.00 | 383.00 | 389.00 | 389.00 | 27,800 |
| Apr 03, 2024 | 385.00 | 389.00 | 384.00 | 386.00 | 386.00 | 26,500 |
| Apr 02, 2024 | 392.00 | 395.00 | 385.00 | 386.00 | 386.00 | 40,200 |
| Apr 01, 2024 | 399.00 | 404.00 | 392.00 | 392.00 | 392.00 | 45,500 |
| Mar 29, 2024 | 399.00 | 403.00 | 397.00 | 403.00 | 403.00 | 12,100 |
| Mar 28, 2024 | 395.00 | 404.00 | 394.00 | 402.00 | 402.00 | 34,600 |
| Mar 27, 2024 | 396.00 | 400.00 | 394.00 | 395.00 | 395.00 | 14,800 |
| Mar 26, 2024 | 400.00 | 400.00 | 393.00 | 396.00 | 396.00 | 26,500 |
| Mar 25, 2024 | 396.00 | 400.00 | 394.00 | 397.00 | 397.00 | 37,200 |
| Mar 22, 2024 | 401.00 | 403.00 | 396.00 | 399.00 | 399.00 | 58,700 |
| Mar 21, 2024 | 408.00 | 409.00 | 400.00 | 401.00 | 401.00 | 27,800 |
| Mar 19, 2024 | 402.00 | 407.00 | 401.00 | 404.00 | 404.00 | 24,700 |
| Mar 18, 2024 | 401.00 | 409.00 | 401.00 | 404.00 | 404.00 | 25,900 |
| Mar 15, 2024 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 31,500 |
| Mar 14, 2024 | 403.00 | 408.00 | 401.00 | 402.00 | 402.00 | 16,700 |
| Mar 13, 2024 | 406.00 | 408.00 | 401.00 | 404.00 | 404.00 | 20,600 |
| Mar 12, 2024 | 399.00 | 411.00 | 395.00 | 409.00 | 409.00 | 37,800 |
| Mar 11, 2024 | 399.00 | 405.00 | 394.00 | 402.00 | 402.00 | 32,100 |
| Mar 08, 2024 | 394.00 | 407.00 | 394.00 | 402.00 | 402.00 | 42,500 |
| Mar 07, 2024 | 417.00 | 418.00 | 401.00 | 402.00 | 402.00 | 38,200 |
| Mar 06, 2024 | 398.00 | 419.00 | 397.00 | 415.00 | 415.00 | 69,000 |
| Mar 05, 2024 | 400.00 | 403.00 | 395.00 | 399.00 | 399.00 | 40,900 |
| Mar 04, 2024 | 409.00 | 409.00 | 400.00 | 402.00 | 402.00 | 22,000 |
| Mar 01, 2024 | 409.00 | 411.00 | 403.00 | 405.00 | 405.00 | 24,700 |
| Feb 29, 2024 | 418.00 | 418.00 | 407.00 | 409.00 | 409.00 | 20,600 |
| Feb 28, 2024 | 413.00 | 422.00 | 412.00 | 418.00 | 418.00 | 33,800 |
| Feb 27, 2024 | 408.00 | 419.00 | 408.00 | 416.00 | 416.00 | 66,600 |
| Feb 26, 2024 | 408.00 | 413.00 | 403.00 | 407.00 | 407.00 | 46,200 |
| Feb 22, 2024 | 410.00 | 415.00 | 404.00 | 408.00 | 408.00 | 54,700 |
| Feb 21, 2024 | 404.00 | 410.00 | 400.00 | 405.00 | 405.00 | 46,600 |
| Feb 20, 2024 | 405.00 | 409.00 | 394.00 | 404.00 | 404.00 | 90,900 |
| Feb 19, 2024 | 377.00 | 406.00 | 377.00 | 405.00 | 405.00 | 120,300 |
| Feb 16, 2024 | 384.00 | 384.00 | 366.00 | 377.00 | 377.00 | 148,300 |
| Feb 15, 2024 | 395.00 | 395.00 | 382.00 | 382.00 | 382.00 | 51,200 |
| Feb 14, 2024 | 392.00 | 400.00 | 380.00 | 392.00 | 392.00 | 135,900 |
| Feb 13, 2024 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | 64,600 |
| Feb 09, 2024 | 394.00 | 402.00 | 394.00 | 398.00 | 398.00 | 82,800 |
| Feb 08, 2024 | 406.00 | 407.00 | 396.00 | 400.00 | 400.00 | 109,800 |
| Feb 07, 2024 | 411.00 | 414.00 | 406.00 | 410.00 | 410.00 | 35,900 |
| Feb 06, 2024 | 417.00 | 418.00 | 411.00 | 411.00 | 411.00 | 23,000 |
| Feb 05, 2024 | 410.00 | 426.00 | 406.00 | 421.00 | 421.00 | 110,900 |
| Feb 02, 2024 | 411.00 | 417.00 | 407.00 | 408.00 | 408.00 | 41,600 |
| Feb 01, 2024 | 413.00 | 415.00 | 405.00 | 410.00 | 410.00 | 71,900 |
| Jan 31, 2024 | 450.00 | 465.00 | 412.00 | 414.00 | 414.00 | 616,700 |
| Jan 30, 2024 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 32,100 |
| Jan 29, 2024 | 414.00 | 414.00 | 406.00 | 411.00 | 411.00 | 41,200 |
| Jan 26, 2024 | 413.00 | 421.00 | 413.00 | 414.00 | 414.00 | 22,800 |
| Jan 25, 2024 | 415.00 | 420.00 | 409.00 | 419.00 | 419.00 | 43,200 |
| Jan 24, 2024 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | 35,700 |
| Jan 23, 2024 | 419.00 | 419.00 | 406.00 | 415.00 | 415.00 | 37,000 |
| Jan 22, 2024 | 405.00 | 416.00 | 399.00 | 416.00 | 416.00 | 50,000 |
| Jan 19, 2024 | 398.00 | 402.00 | 396.00 | 400.00 | 400.00 | 38,700 |
| Jan 18, 2024 | 408.00 | 408.00 | 395.00 | 397.00 | 397.00 | 111,700 |
| Jan 17, 2024 | 421.00 | 421.00 | 408.00 | 410.00 | 410.00 | 107,600 |
| Jan 16, 2024 | 427.00 | 440.00 | 422.00 | 422.00 | 422.00 | 52,200 |
| Jan 15, 2024 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | 24,200 |
| Jan 12, 2024 | 450.00 | 454.00 | 438.00 | 439.00 | 439.00 | 47,800 |
| Jan 11, 2024 | 458.00 | 461.00 | 449.00 | 451.00 | 451.00 | 33,100 |
| Jan 10, 2024 | 459.00 | 459.00 | 452.00 | 456.00 | 456.00 | 26,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.