Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,690.00
-700.00 (-20.65%)
Feb 13, 2026, 3:30 PM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,940.003,390.002,921.003,390.003,390.0017.30%1,647,000
Feb 10, 20262,850.002,890.002,829.002,890.002,890.002.52%756,500
Feb 9, 20262,797.002,862.002,718.002,819.002,819.009.82%1,596,900
Feb 6, 20262,529.002,604.002,490.002,567.002,567.000.08%722,100
Feb 5, 20262,698.002,698.002,542.002,565.002,565.00-1.65%706,600
Feb 4, 20262,552.002,639.002,534.002,608.002,608.002.60%747,700
Feb 3, 20262,470.002,547.002,436.002,542.002,542.004.48%670,700
Feb 2, 20262,393.002,487.002,385.002,433.002,433.00-0.41%1,236,300
Jan 30, 20262,499.002,597.002,428.002,443.002,443.00-1.45%1,703,100
Jan 29, 20262,479.002,495.002,431.002,479.002,479.000.69%872,400
Jan 28, 20262,455.002,479.002,419.002,462.002,462.000.78%777,100
Jan 27, 20262,404.002,480.002,400.002,443.002,443.000.12%777,400
Jan 26, 20262,410.002,457.002,405.002,440.002,440.001.62%938,400
Jan 23, 20262,388.002,439.002,383.002,401.002,401.001.39%813,200
Jan 22, 20262,360.002,393.002,349.002,368.002,368.000.98%748,000
Jan 21, 20262,251.002,362.002,244.002,345.002,345.002.76%797,900
Jan 20, 20262,260.002,298.002,230.002,282.002,282.000.62%604,900
Jan 19, 20262,272.002,288.002,227.002,268.002,268.00-0.70%456,400
Jan 16, 20262,250.002,294.002,229.002,284.002,284.001.47%548,000
Jan 15, 20262,235.002,275.002,208.002,251.002,251.00-0.27%748,900
Jan 14, 20262,248.002,283.002,235.002,257.002,257.001.62%551,200
Jan 13, 20262,303.002,303.002,207.002,221.002,221.00-0.31%726,600
Jan 9, 20262,276.002,277.002,217.002,228.002,228.00-1.33%662,500
Jan 8, 20262,272.002,310.002,249.002,258.002,258.001.62%1,027,700
Jan 7, 20262,224.002,273.002,216.002,222.002,222.00-0.94%601,800
Jan 6, 20262,238.002,260.002,225.002,243.002,243.002.42%702,300
Jan 5, 20262,139.002,216.002,134.002,190.002,190.003.16%883,700
Dec 30, 20252,119.002,136.002,100.002,123.002,123.00-0.47%635,300
Dec 29, 20252,125.002,155.002,115.002,133.002,133.001.57%678,200
Dec 26, 20252,107.002,118.002,082.002,100.002,100.001.45%689,700
Dec 25, 20252,111.002,113.002,063.002,070.002,070.00-1.94%685,000
Dec 24, 20252,097.002,136.002,089.002,111.002,111.001.00%689,600
Dec 23, 20252,060.002,101.002,036.002,090.002,090.003.98%941,800
Dec 22, 20252,030.002,041.001,984.002,010.002,010.000.85%743,500
Dec 19, 20252,000.002,017.001,975.001,993.001,993.001.01%800,900
Dec 18, 20251,991.001,998.001,959.001,973.001,973.00-0.45%419,100
Dec 17, 20251,917.001,992.001,916.001,982.001,982.002.85%668,500
Dec 16, 20251,932.001,944.001,904.001,927.001,927.000.42%866,500
Dec 15, 20251,900.001,932.001,869.001,919.001,919.00-1.03%608,200
Dec 12, 20251,905.001,944.001,891.001,939.001,939.002.92%1,056,900
Dec 11, 20251,861.001,886.001,836.001,884.001,884.000.21%793,900
Dec 10, 20251,870.001,898.001,862.001,880.001,880.003.64%1,137,800
Dec 9, 20251,916.001,927.001,814.001,814.001,814.00-5.67%1,292,000
Dec 8, 20251,892.001,943.001,866.001,923.001,923.002.23%1,046,500
Dec 5, 20251,917.001,934.001,868.001,881.001,881.00-0.95%1,188,300
Dec 4, 20251,829.001,928.001,818.001,899.001,899.002.93%2,174,400
Dec 3, 20251,806.001,881.001,800.001,845.001,845.00-9.87%4,439,200
Dec 2, 20252,025.002,051.002,013.002,047.002,047.000.89%292,600
Dec 1, 20252,062.002,062.002,016.002,029.002,029.00-1.65%182,700
Nov 28, 20252,050.002,080.002,045.002,063.002,063.000.73%347,000