UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
1,923.00
+86.00 (4.68%)
Oct 24, 2025, 3:30 PM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,850.001,934.001,844.001,923.001,923.004.68%596,300
Oct 23, 20251,776.001,837.001,768.001,837.001,837.004.14%623,500
Oct 22, 20251,759.001,784.001,741.001,764.001,764.00-0.45%366,300
Oct 21, 20251,798.001,800.001,758.001,772.001,772.000.23%359,800
Oct 20, 20251,774.001,777.001,749.001,768.001,768.000.86%306,700
Oct 17, 20251,774.001,798.001,747.001,753.001,753.00-1.30%540,700
Oct 16, 20251,784.001,807.001,767.001,776.001,776.000.45%627,300
Oct 15, 20251,720.001,783.001,710.001,768.001,768.004.49%521,600
Oct 14, 20251,690.001,738.001,679.001,692.001,692.00-0.76%613,700
Oct 10, 20251,756.001,774.001,697.001,705.001,705.00-4.43%592,500
Oct 9, 20251,730.001,784.001,727.001,784.001,784.005.38%765,400
Oct 8, 20251,645.001,695.001,645.001,693.001,693.002.92%658,900
Oct 7, 20251,652.001,672.001,638.001,645.001,645.000.43%500,200
Oct 6, 20251,663.001,671.001,616.001,638.001,638.001.74%414,700
Oct 3, 20251,593.001,617.001,592.001,610.001,610.002.16%362,500
Oct 2, 20251,567.001,592.001,564.001,576.001,576.00-0.38%424,200
Oct 1, 20251,585.001,604.001,556.001,582.001,582.00-1.56%420,600
Sep 30, 20251,614.001,621.001,577.001,607.001,607.00-0.19%486,500
Sep 29, 20251,570.001,615.001,570.001,610.001,610.00-1.23%365,500
Sep 26, 20251,612.501,630.001,607.501,630.001,550.002.03%1,939,200
Sep 25, 20251,560.001,602.501,560.001,597.501,519.093.06%1,427,200
Sep 24, 20251,550.001,550.001,530.001,550.001,473.93-0.32%1,360,000
Sep 22, 20251,562.501,570.001,540.001,555.001,478.68-0.96%1,753,600
Sep 19, 20251,577.501,587.501,555.001,570.001,492.94-0.48%1,982,400
Sep 18, 20251,582.501,587.501,565.001,577.501,500.08-0.79%1,035,200
Sep 17, 20251,602.501,617.501,577.501,590.001,511.96-1.70%1,585,600
Sep 16, 20251,635.001,640.001,617.501,617.501,538.11-0.92%1,457,600
Sep 12, 20251,617.501,640.001,612.501,632.501,552.381.56%1,790,400
Sep 11, 20251,577.501,612.501,567.501,607.501,528.601.90%1,294,400
Sep 10, 20251,597.501,597.501,572.501,577.501,500.08-0.16%1,310,400
Sep 9, 20251,592.501,602.501,570.001,580.001,502.45-0.47%1,123,200
Sep 8, 20251,587.501,600.001,572.501,587.501,509.590.47%1,785,600
Sep 5, 20251,595.001,600.001,575.001,580.001,502.45-0.47%1,705,600
Sep 4, 20251,565.001,590.001,565.001,587.501,509.591.44%1,630,400
Sep 3, 20251,572.501,585.001,555.001,565.001,488.19-0.48%1,756,800
Sep 2, 20251,560.001,572.501,547.501,572.501,495.321.94%1,553,600
Sep 1, 20251,582.501,585.001,522.501,542.501,466.79-2.53%1,832,000
Aug 29, 20251,562.501,585.001,545.001,582.501,504.831.93%3,113,600
Aug 28, 20251,520.001,555.001,520.001,552.501,476.300.49%640,400
Aug 27, 20251,525.001,562.501,515.001,545.001,469.174.39%948,800
Aug 26, 20251,502.501,525.001,465.001,480.001,407.36-0.50%440,000
Aug 25, 20251,477.501,515.001,477.501,487.501,414.491.02%376,800
Aug 22, 20251,480.001,487.501,472.501,472.501,400.230.17%397,600
Aug 21, 20251,480.001,482.501,467.501,470.001,397.85-0.68%280,000
Aug 20, 20251,490.001,495.001,472.501,480.001,407.36-0.17%393,200
Aug 19, 20251,485.001,497.501,482.501,482.501,409.74-0.17%338,000
Aug 18, 20251,507.501,525.001,485.001,485.001,412.12-1.49%544,800
Aug 15, 20251,455.001,530.001,452.501,507.501,433.512.73%917,200
Aug 14, 20251,477.501,482.501,445.001,467.501,395.48-510,000
Aug 13, 20251,467.501,492.501,457.501,467.501,395.480.34%560,000