UACJ Corporation (TYO:5741)
Japan · Delayed Price · Currency is JPY 2,401.00
+33.00 (1.39%)
Jan 23, 2026, 3:30 PM JST
UACJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,360.00 | 2,393.00 | 2,349.00 | 2,368.00 | 2,368.00 | 0.98% | 748,000 |
| Jan 21, 2026 | 2,251.00 | 2,362.00 | 2,244.00 | 2,345.00 | 2,345.00 | 2.76% | 797,900 |
| Jan 20, 2026 | 2,260.00 | 2,298.00 | 2,230.00 | 2,282.00 | 2,282.00 | 0.62% | 604,900 |
| Jan 19, 2026 | 2,272.00 | 2,288.00 | 2,227.00 | 2,268.00 | 2,268.00 | -0.70% | 456,400 |
| Jan 16, 2026 | 2,250.00 | 2,294.00 | 2,229.00 | 2,284.00 | 2,284.00 | 1.47% | 548,000 |
| Jan 15, 2026 | 2,235.00 | 2,275.00 | 2,208.00 | 2,251.00 | 2,251.00 | -0.27% | 748,900 |
| Jan 14, 2026 | 2,248.00 | 2,283.00 | 2,235.00 | 2,257.00 | 2,257.00 | 1.62% | 551,200 |
| Jan 13, 2026 | 2,303.00 | 2,303.00 | 2,207.00 | 2,221.00 | 2,221.00 | -0.31% | 726,600 |
| Jan 9, 2026 | 2,276.00 | 2,277.00 | 2,217.00 | 2,228.00 | 2,228.00 | -1.33% | 662,500 |
| Jan 8, 2026 | 2,272.00 | 2,310.00 | 2,249.00 | 2,258.00 | 2,258.00 | 1.62% | 1,027,700 |
| Jan 7, 2026 | 2,224.00 | 2,273.00 | 2,216.00 | 2,222.00 | 2,222.00 | -0.94% | 601,800 |
| Jan 6, 2026 | 2,238.00 | 2,260.00 | 2,225.00 | 2,243.00 | 2,243.00 | 2.42% | 702,300 |
| Jan 5, 2026 | 2,139.00 | 2,216.00 | 2,134.00 | 2,190.00 | 2,190.00 | 3.16% | 883,700 |
| Dec 30, 2025 | 2,119.00 | 2,136.00 | 2,100.00 | 2,123.00 | 2,123.00 | -0.47% | 635,300 |
| Dec 29, 2025 | 2,125.00 | 2,155.00 | 2,115.00 | 2,133.00 | 2,133.00 | 1.57% | 678,200 |
| Dec 26, 2025 | 2,107.00 | 2,118.00 | 2,082.00 | 2,100.00 | 2,100.00 | 1.45% | 689,700 |
| Dec 25, 2025 | 2,111.00 | 2,113.00 | 2,063.00 | 2,070.00 | 2,070.00 | -1.94% | 685,000 |
| Dec 24, 2025 | 2,097.00 | 2,136.00 | 2,089.00 | 2,111.00 | 2,111.00 | 1.00% | 689,600 |
| Dec 23, 2025 | 2,060.00 | 2,101.00 | 2,036.00 | 2,090.00 | 2,090.00 | 3.98% | 941,800 |
| Dec 22, 2025 | 2,030.00 | 2,041.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.85% | 743,500 |
| Dec 19, 2025 | 2,000.00 | 2,017.00 | 1,975.00 | 1,993.00 | 1,993.00 | 1.01% | 800,900 |
| Dec 18, 2025 | 1,991.00 | 1,998.00 | 1,959.00 | 1,973.00 | 1,973.00 | -0.45% | 419,100 |
| Dec 17, 2025 | 1,917.00 | 1,992.00 | 1,916.00 | 1,982.00 | 1,982.00 | 2.85% | 668,500 |
| Dec 16, 2025 | 1,932.00 | 1,944.00 | 1,904.00 | 1,927.00 | 1,927.00 | 0.42% | 866,500 |
| Dec 15, 2025 | 1,900.00 | 1,932.00 | 1,869.00 | 1,919.00 | 1,919.00 | -1.03% | 608,200 |
| Dec 12, 2025 | 1,905.00 | 1,944.00 | 1,891.00 | 1,939.00 | 1,939.00 | 2.92% | 1,056,900 |
| Dec 11, 2025 | 1,861.00 | 1,886.00 | 1,836.00 | 1,884.00 | 1,884.00 | 0.21% | 793,900 |
| Dec 10, 2025 | 1,870.00 | 1,898.00 | 1,862.00 | 1,880.00 | 1,880.00 | 3.64% | 1,137,800 |
| Dec 9, 2025 | 1,916.00 | 1,927.00 | 1,814.00 | 1,814.00 | 1,814.00 | -5.67% | 1,292,000 |
| Dec 8, 2025 | 1,892.00 | 1,943.00 | 1,866.00 | 1,923.00 | 1,923.00 | 2.23% | 1,046,500 |
| Dec 5, 2025 | 1,917.00 | 1,934.00 | 1,868.00 | 1,881.00 | 1,881.00 | -0.95% | 1,188,300 |
| Dec 4, 2025 | 1,829.00 | 1,928.00 | 1,818.00 | 1,899.00 | 1,899.00 | 2.93% | 2,174,400 |
| Dec 3, 2025 | 1,806.00 | 1,881.00 | 1,800.00 | 1,845.00 | 1,845.00 | -9.87% | 4,439,200 |
| Dec 2, 2025 | 2,025.00 | 2,051.00 | 2,013.00 | 2,047.00 | 2,047.00 | 0.89% | 292,600 |
| Dec 1, 2025 | 2,062.00 | 2,062.00 | 2,016.00 | 2,029.00 | 2,029.00 | -1.65% | 182,700 |
| Nov 28, 2025 | 2,050.00 | 2,080.00 | 2,045.00 | 2,063.00 | 2,063.00 | 0.73% | 347,000 |
| Nov 27, 2025 | 2,063.00 | 2,079.00 | 2,040.00 | 2,048.00 | 2,048.00 | 0.20% | 192,600 |
| Nov 26, 2025 | 2,017.00 | 2,054.00 | 2,009.00 | 2,044.00 | 2,044.00 | 1.84% | 302,100 |
| Nov 25, 2025 | 2,000.00 | 2,028.00 | 1,984.00 | 2,007.00 | 2,007.00 | 1.31% | 244,900 |
| Nov 21, 2025 | 2,000.00 | 2,021.00 | 1,955.00 | 1,981.00 | 1,981.00 | -1.49% | 538,200 |
| Nov 20, 2025 | 2,001.00 | 2,037.00 | 1,989.00 | 2,011.00 | 2,011.00 | 2.55% | 282,900 |
| Nov 19, 2025 | 2,003.00 | 2,018.00 | 1,950.00 | 1,961.00 | 1,961.00 | -0.86% | 336,200 |
| Nov 18, 2025 | 2,016.00 | 2,028.00 | 1,971.00 | 1,978.00 | 1,978.00 | -1.59% | 274,900 |
| Nov 17, 2025 | 2,033.00 | 2,049.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.20% | 368,900 |
| Nov 14, 2025 | 2,034.00 | 2,089.00 | 2,005.00 | 2,014.00 | 2,014.00 | -2.99% | 515,900 |
| Nov 13, 2025 | 2,049.00 | 2,118.00 | 2,034.00 | 2,076.00 | 2,076.00 | 1.62% | 657,100 |
| Nov 12, 2025 | 2,029.00 | 2,043.00 | 1,941.00 | 2,043.00 | 2,043.00 | -2.71% | 1,026,900 |
| Nov 11, 2025 | 2,024.00 | 2,200.00 | 1,949.00 | 2,100.00 | 2,100.00 | 5.63% | 1,087,600 |
| Nov 10, 2025 | 1,989.00 | 2,020.00 | 1,968.00 | 1,988.00 | 1,988.00 | - | 379,100 |
| Nov 7, 2025 | 2,001.00 | 2,014.00 | 1,965.00 | 1,988.00 | 1,988.00 | -1.63% | 346,100 |