UACJ Corporation (TYO:5741)
Japan · Delayed Price · Currency is JPY 1,582.00
-25.00 (-1.56%)
Oct 1, 2025, 3:30 PM JST
UACJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,585.00 | 1,604.00 | 1,561.00 | 1,564.00 | - | -2.68% | 86,900 |
| Sep 30, 2025 | 1,614.00 | 1,621.00 | 1,577.00 | 1,607.00 | 1,607.00 | -0.19% | 486,500 |
| Sep 29, 2025 | 1,570.00 | 1,615.00 | 1,570.00 | 1,610.00 | 1,610.00 | -1.23% | 365,500 |
| Sep 26, 2025 | 1,612.50 | 1,630.00 | 1,607.50 | 1,630.00 | 1,610.00 | 2.03% | 1,939,200 |
| Sep 25, 2025 | 1,560.00 | 1,602.50 | 1,560.00 | 1,597.50 | 1,577.90 | 3.06% | 1,427,200 |
| Sep 24, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,530.98 | -0.32% | 1,360,000 |
| Sep 22, 2025 | 1,562.50 | 1,570.00 | 1,540.00 | 1,555.00 | 1,535.92 | -0.96% | 1,753,600 |
| Sep 19, 2025 | 1,577.50 | 1,587.50 | 1,555.00 | 1,570.00 | 1,550.74 | -0.48% | 1,982,400 |
| Sep 18, 2025 | 1,582.50 | 1,587.50 | 1,565.00 | 1,577.50 | 1,558.15 | -0.79% | 1,035,200 |
| Sep 17, 2025 | 1,602.50 | 1,617.50 | 1,577.50 | 1,590.00 | 1,570.49 | -1.70% | 1,585,600 |
| Sep 16, 2025 | 1,635.00 | 1,640.00 | 1,617.50 | 1,617.50 | 1,597.65 | -0.92% | 1,457,600 |
| Sep 12, 2025 | 1,617.50 | 1,640.00 | 1,612.50 | 1,632.50 | 1,612.47 | 1.56% | 1,790,400 |
| Sep 11, 2025 | 1,577.50 | 1,612.50 | 1,567.50 | 1,607.50 | 1,587.78 | 1.90% | 1,294,400 |
| Sep 10, 2025 | 1,597.50 | 1,597.50 | 1,572.50 | 1,577.50 | 1,558.15 | -0.16% | 1,310,400 |
| Sep 9, 2025 | 1,592.50 | 1,602.50 | 1,570.00 | 1,580.00 | 1,560.61 | -0.47% | 1,123,200 |
| Sep 8, 2025 | 1,587.50 | 1,600.00 | 1,572.50 | 1,587.50 | 1,568.02 | 0.47% | 1,785,600 |
| Sep 5, 2025 | 1,595.00 | 1,600.00 | 1,575.00 | 1,580.00 | 1,560.61 | -0.47% | 1,705,600 |
| Sep 4, 2025 | 1,565.00 | 1,590.00 | 1,565.00 | 1,587.50 | 1,568.02 | 1.44% | 1,630,400 |
| Sep 3, 2025 | 1,572.50 | 1,585.00 | 1,555.00 | 1,565.00 | 1,545.80 | -0.48% | 1,756,800 |
| Sep 2, 2025 | 1,560.00 | 1,572.50 | 1,547.50 | 1,572.50 | 1,553.21 | 1.94% | 1,553,600 |
| Sep 1, 2025 | 1,582.50 | 1,585.00 | 1,522.50 | 1,542.50 | 1,523.57 | -2.53% | 1,832,000 |
| Aug 29, 2025 | 1,562.50 | 1,585.00 | 1,545.00 | 1,582.50 | 1,563.08 | 1.93% | 3,113,600 |
| Aug 28, 2025 | 1,520.00 | 1,555.00 | 1,520.00 | 1,552.50 | 1,552.50 | 0.49% | 640,400 |
| Aug 27, 2025 | 1,525.00 | 1,562.50 | 1,515.00 | 1,545.00 | 1,545.00 | 4.39% | 948,800 |
| Aug 26, 2025 | 1,502.50 | 1,525.00 | 1,465.00 | 1,480.00 | 1,480.00 | -0.50% | 440,000 |
| Aug 25, 2025 | 1,477.50 | 1,515.00 | 1,477.50 | 1,487.50 | 1,487.50 | 1.02% | 376,800 |
| Aug 22, 2025 | 1,480.00 | 1,487.50 | 1,472.50 | 1,472.50 | 1,472.50 | 0.17% | 397,600 |
| Aug 21, 2025 | 1,480.00 | 1,482.50 | 1,467.50 | 1,470.00 | 1,470.00 | -0.68% | 280,000 |
| Aug 20, 2025 | 1,490.00 | 1,495.00 | 1,472.50 | 1,480.00 | 1,480.00 | -0.17% | 393,200 |
| Aug 19, 2025 | 1,485.00 | 1,497.50 | 1,482.50 | 1,482.50 | 1,482.50 | -0.17% | 338,000 |
| Aug 18, 2025 | 1,507.50 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.49% | 544,800 |
| Aug 15, 2025 | 1,455.00 | 1,530.00 | 1,452.50 | 1,507.50 | 1,507.50 | 2.73% | 917,200 |
| Aug 14, 2025 | 1,477.50 | 1,482.50 | 1,445.00 | 1,467.50 | 1,467.50 | - | 510,000 |
| Aug 13, 2025 | 1,467.50 | 1,492.50 | 1,457.50 | 1,467.50 | 1,467.50 | 0.34% | 560,000 |
| Aug 12, 2025 | 1,427.50 | 1,462.50 | 1,412.50 | 1,462.50 | 1,462.50 | 3.54% | 735,600 |
| Aug 8, 2025 | 1,390.00 | 1,437.50 | 1,387.50 | 1,412.50 | 1,412.50 | 1.80% | 689,200 |
| Aug 7, 2025 | 1,395.00 | 1,407.50 | 1,372.50 | 1,387.50 | 1,387.50 | -2.29% | 1,226,800 |
| Aug 6, 2025 | 1,517.50 | 1,562.50 | 1,395.00 | 1,420.00 | 1,420.00 | -6.43% | 1,816,800 |
| Aug 5, 2025 | 1,485.00 | 1,522.50 | 1,477.50 | 1,517.50 | 1,517.50 | 2.36% | 495,600 |
| Aug 4, 2025 | 1,477.50 | 1,487.50 | 1,460.00 | 1,482.50 | 1,482.50 | -0.84% | 433,600 |
| Aug 1, 2025 | 1,490.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,495.00 | - | 424,000 |
| Jul 31, 2025 | 1,470.00 | 1,505.00 | 1,462.50 | 1,495.00 | 1,495.00 | 2.22% | 573,200 |
| Jul 30, 2025 | 1,457.50 | 1,472.50 | 1,442.50 | 1,462.50 | 1,462.50 | 0.52% | 384,800 |
| Jul 29, 2025 | 1,455.00 | 1,470.00 | 1,427.50 | 1,455.00 | 1,455.00 | -1.02% | 548,000 |
| Jul 28, 2025 | 1,455.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.17% | 674,400 |
| Jul 25, 2025 | 1,450.00 | 1,472.50 | 1,430.00 | 1,467.50 | 1,467.50 | - | 778,000 |
| Jul 24, 2025 | 1,405.00 | 1,472.50 | 1,395.00 | 1,467.50 | 1,467.50 | 7.31% | 1,114,000 |
| Jul 23, 2025 | 1,362.50 | 1,380.00 | 1,360.00 | 1,367.50 | 1,367.50 | 1.67% | 900,800 |
| Jul 22, 2025 | 1,345.00 | 1,347.50 | 1,327.50 | 1,345.00 | 1,345.00 | 0.56% | 466,800 |
| Jul 18, 2025 | 1,340.00 | 1,347.50 | 1,327.50 | 1,337.50 | 1,337.50 | 0.56% | 304,000 |