UACJ Corporation (TYO:5741)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,850.00 | 1,934.00 | 1,844.00 | 1,923.00 | 1,923.00 | 4.68% | 596,300 |
| Oct 23, 2025 | 1,776.00 | 1,837.00 | 1,768.00 | 1,837.00 | 1,837.00 | 4.14% | 623,500 |
| Oct 22, 2025 | 1,759.00 | 1,784.00 | 1,741.00 | 1,764.00 | 1,764.00 | -0.45% | 366,300 |
| Oct 21, 2025 | 1,798.00 | 1,800.00 | 1,758.00 | 1,772.00 | 1,772.00 | 0.23% | 359,800 |
| Oct 20, 2025 | 1,774.00 | 1,777.00 | 1,749.00 | 1,768.00 | 1,768.00 | 0.86% | 306,700 |
| Oct 17, 2025 | 1,774.00 | 1,798.00 | 1,747.00 | 1,753.00 | 1,753.00 | -1.30% | 540,700 |
| Oct 16, 2025 | 1,784.00 | 1,807.00 | 1,767.00 | 1,776.00 | 1,776.00 | 0.45% | 627,300 |
| Oct 15, 2025 | 1,720.00 | 1,783.00 | 1,710.00 | 1,768.00 | 1,768.00 | 4.49% | 521,600 |
| Oct 14, 2025 | 1,690.00 | 1,738.00 | 1,679.00 | 1,692.00 | 1,692.00 | -0.76% | 613,700 |
| Oct 10, 2025 | 1,756.00 | 1,774.00 | 1,697.00 | 1,705.00 | 1,705.00 | -4.43% | 592,500 |
| Oct 9, 2025 | 1,730.00 | 1,784.00 | 1,727.00 | 1,784.00 | 1,784.00 | 5.38% | 765,400 |
| Oct 8, 2025 | 1,645.00 | 1,695.00 | 1,645.00 | 1,693.00 | 1,693.00 | 2.92% | 658,900 |
| Oct 7, 2025 | 1,652.00 | 1,672.00 | 1,638.00 | 1,645.00 | 1,645.00 | 0.43% | 500,200 |
| Oct 6, 2025 | 1,663.00 | 1,671.00 | 1,616.00 | 1,638.00 | 1,638.00 | 1.74% | 414,700 |
| Oct 3, 2025 | 1,593.00 | 1,617.00 | 1,592.00 | 1,610.00 | 1,610.00 | 2.16% | 362,500 |
| Oct 2, 2025 | 1,567.00 | 1,592.00 | 1,564.00 | 1,576.00 | 1,576.00 | -0.38% | 424,200 |
| Oct 1, 2025 | 1,585.00 | 1,604.00 | 1,556.00 | 1,582.00 | 1,582.00 | -1.56% | 420,600 |
| 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 | 1,550.00 | 2.03% | 1,939,200 |
| Sep 25, 2025 | 1,560.00 | 1,602.50 | 1,560.00 | 1,597.50 | 1,519.09 | 3.06% | 1,427,200 |
| Sep 24, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,473.93 | -0.32% | 1,360,000 |
| Sep 22, 2025 | 1,562.50 | 1,570.00 | 1,540.00 | 1,555.00 | 1,478.68 | -0.96% | 1,753,600 |
| Sep 19, 2025 | 1,577.50 | 1,587.50 | 1,555.00 | 1,570.00 | 1,492.94 | -0.48% | 1,982,400 |
| Sep 18, 2025 | 1,582.50 | 1,587.50 | 1,565.00 | 1,577.50 | 1,500.08 | -0.79% | 1,035,200 |
| Sep 17, 2025 | 1,602.50 | 1,617.50 | 1,577.50 | 1,590.00 | 1,511.96 | -1.70% | 1,585,600 |
| Sep 16, 2025 | 1,635.00 | 1,640.00 | 1,617.50 | 1,617.50 | 1,538.11 | -0.92% | 1,457,600 |
| Sep 12, 2025 | 1,617.50 | 1,640.00 | 1,612.50 | 1,632.50 | 1,552.38 | 1.56% | 1,790,400 |
| Sep 11, 2025 | 1,577.50 | 1,612.50 | 1,567.50 | 1,607.50 | 1,528.60 | 1.90% | 1,294,400 |
| Sep 10, 2025 | 1,597.50 | 1,597.50 | 1,572.50 | 1,577.50 | 1,500.08 | -0.16% | 1,310,400 |
| Sep 9, 2025 | 1,592.50 | 1,602.50 | 1,570.00 | 1,580.00 | 1,502.45 | -0.47% | 1,123,200 |
| Sep 8, 2025 | 1,587.50 | 1,600.00 | 1,572.50 | 1,587.50 | 1,509.59 | 0.47% | 1,785,600 |
| Sep 5, 2025 | 1,595.00 | 1,600.00 | 1,575.00 | 1,580.00 | 1,502.45 | -0.47% | 1,705,600 |
| Sep 4, 2025 | 1,565.00 | 1,590.00 | 1,565.00 | 1,587.50 | 1,509.59 | 1.44% | 1,630,400 |
| Sep 3, 2025 | 1,572.50 | 1,585.00 | 1,555.00 | 1,565.00 | 1,488.19 | -0.48% | 1,756,800 |
| Sep 2, 2025 | 1,560.00 | 1,572.50 | 1,547.50 | 1,572.50 | 1,495.32 | 1.94% | 1,553,600 |
| Sep 1, 2025 | 1,582.50 | 1,585.00 | 1,522.50 | 1,542.50 | 1,466.79 | -2.53% | 1,832,000 |
| Aug 29, 2025 | 1,562.50 | 1,585.00 | 1,545.00 | 1,582.50 | 1,504.83 | 1.93% | 3,113,600 |
| Aug 28, 2025 | 1,520.00 | 1,555.00 | 1,520.00 | 1,552.50 | 1,476.30 | 0.49% | 640,400 |
| Aug 27, 2025 | 1,525.00 | 1,562.50 | 1,515.00 | 1,545.00 | 1,469.17 | 4.39% | 948,800 |
| Aug 26, 2025 | 1,502.50 | 1,525.00 | 1,465.00 | 1,480.00 | 1,407.36 | -0.50% | 440,000 |
| Aug 25, 2025 | 1,477.50 | 1,515.00 | 1,477.50 | 1,487.50 | 1,414.49 | 1.02% | 376,800 |
| Aug 22, 2025 | 1,480.00 | 1,487.50 | 1,472.50 | 1,472.50 | 1,400.23 | 0.17% | 397,600 |
| Aug 21, 2025 | 1,480.00 | 1,482.50 | 1,467.50 | 1,470.00 | 1,397.85 | -0.68% | 280,000 |
| Aug 20, 2025 | 1,490.00 | 1,495.00 | 1,472.50 | 1,480.00 | 1,407.36 | -0.17% | 393,200 |
| Aug 19, 2025 | 1,485.00 | 1,497.50 | 1,482.50 | 1,482.50 | 1,409.74 | -0.17% | 338,000 |
| Aug 18, 2025 | 1,507.50 | 1,525.00 | 1,485.00 | 1,485.00 | 1,412.12 | -1.49% | 544,800 |
| Aug 15, 2025 | 1,455.00 | 1,530.00 | 1,452.50 | 1,507.50 | 1,433.51 | 2.73% | 917,200 |
| Aug 14, 2025 | 1,477.50 | 1,482.50 | 1,445.00 | 1,467.50 | 1,395.48 | - | 510,000 |
| Aug 13, 2025 | 1,467.50 | 1,492.50 | 1,457.50 | 1,467.50 | 1,395.48 | 0.34% | 560,000 |