UACJ Corporation (TYO:5741)
Japan · Delayed Price · Currency is JPY 6,320.00
-30.00 (-0.47%)
Sep 5, 2025, 3:30 PM JST
UACJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6,380.00 | 6,400.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.47% | 106,600 |
| Sep 4, 2025 | 6,260.00 | 6,360.00 | 6,260.00 | 6,350.00 | 6,350.00 | 1.44% | 101,900 |
| Sep 3, 2025 | 6,290.00 | 6,340.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.48% | 109,800 |
| Sep 2, 2025 | 6,240.00 | 6,290.00 | 6,190.00 | 6,290.00 | 6,290.00 | 1.94% | 97,100 |
| Sep 1, 2025 | 6,330.00 | 6,340.00 | 6,090.00 | 6,170.00 | 6,170.00 | -2.53% | 114,500 |
| Aug 29, 2025 | 6,250.00 | 6,340.00 | 6,180.00 | 6,330.00 | 6,330.00 | 1.93% | 194,600 |
| Aug 28, 2025 | 6,080.00 | 6,220.00 | 6,080.00 | 6,210.00 | 6,210.00 | 0.49% | 160,100 |
| Aug 27, 2025 | 6,100.00 | 6,250.00 | 6,060.00 | 6,180.00 | 6,180.00 | 4.39% | 237,200 |
| Aug 26, 2025 | 6,010.00 | 6,100.00 | 5,860.00 | 5,920.00 | 5,920.00 | -0.50% | 110,000 |
| Aug 25, 2025 | 5,910.00 | 6,060.00 | 5,910.00 | 5,950.00 | 5,950.00 | 1.02% | 94,200 |
| Aug 22, 2025 | 5,920.00 | 5,950.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.17% | 99,400 |
| Aug 21, 2025 | 5,920.00 | 5,930.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.68% | 70,000 |
| Aug 20, 2025 | 5,960.00 | 5,980.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.17% | 98,300 |
| Aug 19, 2025 | 5,940.00 | 5,990.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.17% | 84,500 |
| Aug 18, 2025 | 6,030.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.49% | 136,200 |
| Aug 15, 2025 | 5,820.00 | 6,120.00 | 5,810.00 | 6,030.00 | 6,030.00 | 2.73% | 229,300 |
| Aug 14, 2025 | 5,910.00 | 5,930.00 | 5,780.00 | 5,870.00 | 5,870.00 | - | 127,500 |
| Aug 13, 2025 | 5,870.00 | 5,970.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.34% | 140,000 |
| Aug 12, 2025 | 5,710.00 | 5,850.00 | 5,650.00 | 5,850.00 | 5,850.00 | 3.54% | 183,900 |
| Aug 8, 2025 | 5,560.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.80% | 172,300 |
| Aug 7, 2025 | 5,580.00 | 5,630.00 | 5,490.00 | 5,550.00 | 5,550.00 | -2.29% | 306,700 |
| Aug 6, 2025 | 6,070.00 | 6,250.00 | 5,580.00 | 5,680.00 | 5,680.00 | -6.43% | 454,200 |
| Aug 5, 2025 | 5,940.00 | 6,090.00 | 5,910.00 | 6,070.00 | 6,070.00 | 2.36% | 123,900 |
| Aug 4, 2025 | 5,910.00 | 5,950.00 | 5,840.00 | 5,930.00 | 5,930.00 | -0.84% | 108,400 |
| Aug 1, 2025 | 5,960.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | - | 106,000 |
| Jul 31, 2025 | 5,880.00 | 6,020.00 | 5,850.00 | 5,980.00 | 5,980.00 | 2.22% | 143,300 |
| Jul 30, 2025 | 5,830.00 | 5,890.00 | 5,770.00 | 5,850.00 | 5,850.00 | 0.52% | 96,200 |
| Jul 29, 2025 | 5,820.00 | 5,880.00 | 5,710.00 | 5,820.00 | 5,820.00 | -1.02% | 137,000 |
| Jul 28, 2025 | 5,820.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,880.00 | 0.17% | 168,600 |
| Jul 25, 2025 | 5,800.00 | 5,890.00 | 5,720.00 | 5,870.00 | 5,870.00 | - | 194,500 |
| Jul 24, 2025 | 5,620.00 | 5,890.00 | 5,580.00 | 5,870.00 | 5,870.00 | 7.31% | 278,500 |
| Jul 23, 2025 | 5,450.00 | 5,520.00 | 5,440.00 | 5,470.00 | 5,470.00 | 1.67% | 225,200 |
| Jul 22, 2025 | 5,380.00 | 5,390.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.56% | 116,700 |
| Jul 18, 2025 | 5,360.00 | 5,390.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.56% | 76,000 |
| Jul 17, 2025 | 5,330.00 | 5,350.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.37% | 54,100 |
| Jul 16, 2025 | 5,410.00 | 5,410.00 | 5,330.00 | 5,340.00 | 5,340.00 | -0.93% | 60,000 |
| Jul 15, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.55% | 88,800 |
| Jul 14, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.55% | 80,800 |
| Jul 11, 2025 | 5,430.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,450.00 | 1.30% | 141,300 |
| Jul 10, 2025 | 5,370.00 | 5,390.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.75% | 131,000 |
| Jul 9, 2025 | 5,350.00 | 5,380.00 | 5,320.00 | 5,340.00 | 5,340.00 | 0.38% | 104,900 |
| Jul 8, 2025 | 5,280.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.57% | 114,900 |
| Jul 7, 2025 | 5,340.00 | 5,350.00 | 5,260.00 | 5,290.00 | 5,290.00 | 0.19% | 89,300 |
| Jul 4, 2025 | 5,340.00 | 5,340.00 | 5,260.00 | 5,280.00 | 5,280.00 | -1.12% | 66,000 |
| Jul 3, 2025 | 5,290.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.95% | 106,000 |
| Jul 2, 2025 | 5,200.00 | 5,310.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.95% | 112,400 |
| Jul 1, 2025 | 5,250.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | -0.76% | 143,000 |
| Jun 30, 2025 | 5,310.00 | 5,340.00 | 5,260.00 | 5,280.00 | 5,280.00 | 0.38% | 137,200 |
| Jun 27, 2025 | 5,240.00 | 5,270.00 | 5,180.00 | 5,260.00 | 5,260.00 | 1.35% | 129,400 |
| Jun 26, 2025 | 5,120.00 | 5,190.00 | 5,080.00 | 5,190.00 | 5,190.00 | 1.96% | 128,600 |