Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.00
+13.00 (0.51%)
Mar 6, 2026, 9:15 AM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,608.002,661.002,545.002,568.002,568.000.39%880,200
Mar 4, 20262,540.002,623.002,486.002,558.002,558.00-2.89%1,094,300
Mar 3, 20262,754.002,806.002,610.002,634.002,634.00-4.63%843,000
Mar 2, 20262,715.002,779.002,694.002,762.002,762.00-0.11%919,800
Feb 27, 20262,609.002,775.002,591.002,765.002,765.006.43%1,095,700
Feb 26, 20262,692.002,694.002,593.002,598.002,598.00-1.67%759,900
Feb 25, 20262,655.002,660.002,575.002,642.002,642.001.42%861,900
Feb 24, 20262,580.002,686.002,543.002,605.002,605.005.04%1,756,000
Feb 20, 20262,375.002,530.002,342.002,480.002,480.002.31%1,496,000
Feb 19, 20262,432.002,456.002,388.002,424.002,424.000.50%1,107,200
Feb 18, 20262,392.002,523.002,386.002,412.002,412.001.30%1,204,000
Feb 17, 20262,420.002,448.002,355.002,381.002,381.00-4.65%1,885,000
Feb 16, 20262,690.002,743.002,420.002,497.002,497.00-7.17%3,857,100
Feb 13, 20263,110.003,145.002,690.002,690.002,690.00-20.65%1,877,700
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