JPX · 8960 · stock
United Urban Investment Corporation (8960) stock price history
Every JPX trading session of United Urban Investment Corporation from Sep 29, 2005 to Nov 13, 2026: 5,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8960 adjusted close, 2005 to 2026
- ¥186,102
- All time high, 2026
- ¥186,394
- 52 week high, ¥147,300 low
- 5,132
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
8960 key facts
- United Urban Investment Corporation (8960) closed at ¥152,000 on Nov 13, 2026 on JPX.
- 8960's all time high close is ¥186,102, set on Jan 16, 2026; its all time low close is ¥18,501 on Oct 28, 2008.
- 8960's 52 week range is ¥147,300 to ¥186,394.
- 8960 returned -15.7% over the year to Nov 13, 2026 and +36.3% over five years.
- Over ten years 8960 returned +40%, +3.4% a year compounded.
- 8960's deepest drawdown was -72.9% from May 23, 2007 to Oct 28, 2008.
- DataCedar holds 5,132 daily sessions of 8960 history from Sep 29, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8960 price chart, 2005 to 2026
8960 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -6.0% |
| 6 months | -7.7% |
| Year to date | -14.6% |
| 1 year | -15.7% |
| 3 years | +18.3% |
| 5 years | +36.3% |
| 10 years | +39.7% |
| Since Sep 29, 2005 | +256.1% |
| Compound annual growth, 21.1 years | +6.2% |
8960 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥186,102 on Jan 16, 2026
- All time low close
- ¥18,501 on Oct 28, 2008
- 52 week high
- ¥186,394 on Jan 19, 2026
- 52 week low
- ¥147,300 on Nov 12, 2026
- Deepest drawdown
- -72.9% from May 23, 2007 to Oct 28, 2008, recovered Feb 28, 2013
- Best single session
- +18.0% on Mar 24, 2020
- Worst single session
- -27.5% on Mar 19, 2020
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2005
- 3.6×
- Best calendar year
- 2013, +58%
- Worst calendar year
- 2008, -49%
8960 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥180,365 | ¥186,394 | ¥147,300 | ¥152,000 | -14.6% | 1.6M | 206 |
| 2025 | ¥132,190 | ¥182,199 | ¥128,206 | ¥177,935 | +36.4% | 2.1M | 243 |
| 2024 | ¥126,980 | ¥136,808 | ¥118,202 | ¥130,430 | +3.1% | 1.9M | 244 |
| 2023 | ¥126,284 | ¥138,632 | ¥115,866 | ¥126,453 | -0.1% | 1.6M | 246 |
| 2022 | ¥110,806 | ¥130,723 | ¥97,267 | ¥126,536 | +16.1% | 2.2M | 241 |
| 2021 | ¥99,657 | ¥135,045 | ¥94,709 | ¥108,952 | +10.4% | 3.2M | 244 |
| 2020 | ¥148,981 | ¥150,884 | ¥57,002 | ¥98,652 | -33.8% | 3.9M | 242 |
| 2019 | ¥118,515 | ¥161,131 | ¥116,538 | ¥148,981 | +24.0% | 2.1M | 240 |
| 2018 | ¥109,927 | ¥128,679 | ¥108,910 | ¥120,138 | +9.3% | 1.9M | 253 |
| 2017 | ¥115,811 | ¥119,263 | ¥100,601 | ¥109,927 | -5.1% | 1.8M | 248 |
| 2016 | ¥102,800 | ¥124,568 | ¥93,111 | ¥115,876 | +12.3% | 2.4M | 239 |
| 2015 | ¥114,693 | ¥121,326 | ¥84,942 | ¥103,177 | -10.2% | 1.9M | 240 |
| 2014 | ¥89,219 | ¥119,227 | ¥83,742 | ¥114,937 | +29.0% | 1.5M | 234 |
| 2013 | ¥56,860 | ¥96,412 | ¥56,065 | ¥89,101 | +58.3% | 2.6M | 245 |
| 2012 | ¥47,446 | ¥56,746 | ¥42,584 | ¥56,292 | +20.7% | 1.2M | 242 |
| 2011 | ¥52,911 | ¥59,274 | ¥38,480 | ¥46,644 | -10.3% | 1.4M | 233 |
| 2010 | ¥39,056 | ¥54,263 | ¥34,027 | ¥52,009 | +35.1% | 853.2K | 241 |
| 2009 | ¥25,806 | ¥41,671 | ¥24,429 | ¥38,506 | +51.3% | 646.2K | 242 |
| 2008 | ¥48,908 | ¥49,573 | ¥17,836 | ¥25,444 | -49.1% | 1M | 241 |
| 2007 | ¥50,463 | ¥68,901 | ¥43,932 | ¥49,972 | +0.2% | 750K | 241 |
| 2006 | ¥41,959 | ¥50,272 | ¥39,041 | ¥49,889 | +18.9% | 528.2K | 260 |
| 2005 | ¥42,626 | ¥43,400 | ¥38,432 | ¥41,959 | n/a | 144.8K | 67 |
8960 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥152,000 | +1.3% |
| October 2026 | ¥150,000 | -1.4% |
| September 2026 | ¥152,100 | -5.5% |
| August 2026 | ¥160,900 | -1.2% |
| July 2026 | ¥162,900 | +0.5% |
| June 2026 | ¥162,100 | -0.1% |
| May 2026 | ¥162,200 | -5.5% |
| April 2026 | ¥171,712 | +3.8% |
| March 2026 | ¥165,392 | -8.3% |
| February 2026 | ¥180,268 | +3.7% |
| January 2026 | ¥173,754 | -2.3% |
| December 2025 | ¥177,935 | -0.8% |
About the 8960 data
Daily bars. 5,132 sessions from Sep 29, 2005 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A8960/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 8955 Japan Prime Realty Investment Corporation
- 8956 NTT UD REIT Investment Corporation
- 8957 Tokyu REIT, Inc.
- 8958 Global One Real Estate Investment Corp.
- 8961 MORI TRUST REIT, Inc.
- 8963 Invincible Investment Corporation
- 8964 Mitsui Fudosan Retail Fund Investment Corporation
- 8966 Heiwa Real Estate REIT, Inc.
Common questions
8960 share price history
