Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,524.00
+26.00 (1.04%)
Jul 10, 2026, 3:30 PM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,570.002,602.002,499.002,524.002,524.001.04%1,163,500
Jul 9, 20262,445.002,509.002,430.002,498.002,498.002.04%926,300
Jul 8, 20262,475.002,519.002,427.002,448.002,448.00-1.84%677,400
Jul 7, 20262,580.002,613.002,485.002,494.002,494.00-3.07%1,026,000
Jul 6, 20262,509.002,589.002,487.002,573.002,573.002.59%1,036,100
Jul 3, 20262,527.002,544.002,466.002,508.002,508.00-0.87%986,300
Jul 2, 20262,467.002,565.002,442.002,530.002,530.001.81%636,500
Jul 1, 20262,531.002,564.002,438.002,485.002,485.00-2.59%1,081,000
Jun 30, 20262,500.002,586.002,482.002,551.002,551.004.63%1,120,800
Jun 29, 20262,519.002,529.002,389.002,438.002,438.00-2.25%1,346,900
Jun 26, 20262,456.002,543.002,451.002,494.002,494.00-0.16%1,330,700
Jun 25, 20262,633.002,642.002,487.002,498.002,498.00-4.18%1,344,300
Jun 24, 20262,587.002,629.002,515.002,607.002,607.00-0.19%1,313,900
Jun 23, 20262,881.002,952.002,608.002,612.002,612.00-9.78%1,744,600
Jun 22, 20262,691.002,912.002,674.002,895.002,895.003.10%1,045,400
Jun 19, 20262,786.002,863.002,777.002,808.002,808.00-2.70%844,300
Jun 18, 20262,950.002,976.002,886.002,886.002,886.00-1.20%633,100
Jun 17, 20262,909.002,970.002,904.002,921.002,921.000.27%579,300
Jun 16, 20263,000.003,040.002,902.002,913.002,913.00-4.18%802,200
Jun 15, 20262,981.003,065.002,976.003,040.003,040.005.04%546,100
Jun 12, 20262,965.003,000.002,894.002,894.002,894.00-0.72%601,600
Jun 11, 20262,790.002,921.002,754.002,915.002,915.00-1.55%795,900
Jun 10, 20263,025.003,100.002,947.002,961.002,961.00-3.24%586,100
Jun 9, 20263,070.003,110.002,989.003,060.003,060.002.00%773,100
Jun 8, 20263,015.003,060.002,961.003,000.003,000.00-5.51%682,800
Jun 5, 20263,130.003,255.003,110.003,175.003,175.00-2.31%681,200
Jun 4, 20263,255.003,265.003,200.003,250.003,250.00-3.70%442,100
Jun 3, 20263,320.003,460.003,290.003,375.003,375.003.21%600,400
Jun 2, 20263,155.003,300.003,100.003,270.003,270.002.51%745,300
Jun 1, 20263,200.003,255.003,075.003,190.003,190.00-3.92%873,400
May 29, 20263,375.003,400.003,270.003,320.003,320.00-0.75%1,121,800
May 28, 20263,300.003,345.003,195.003,345.003,345.00-0.45%772,800
May 27, 20263,560.003,585.003,350.003,360.003,360.00-6.01%591,300
May 26, 20263,455.003,580.003,400.003,575.003,575.004.08%892,200
May 25, 20263,300.003,495.003,265.003,435.003,435.008.53%795,200
May 22, 20263,080.003,190.003,045.003,165.003,165.001.93%706,100
May 21, 20263,100.003,150.003,020.003,105.003,105.002.48%580,000
May 20, 20263,145.003,170.003,030.003,030.003,030.00-5.31%630,400
May 19, 20263,120.003,225.003,055.003,200.003,200.004.92%948,700
May 18, 20263,050.003,090.002,987.003,050.003,050.00-2.09%868,100
May 15, 20263,365.003,380.003,050.003,115.003,115.006.13%1,463,100
May 14, 20262,868.002,959.002,606.002,935.002,935.001.38%2,340,900
May 13, 20262,779.002,917.002,756.002,895.002,895.003.88%696,300
May 12, 20262,800.002,833.002,767.002,787.002,787.000.04%606,500
May 11, 20262,800.002,817.002,760.002,786.002,786.00-0.50%669,500
May 8, 20262,725.002,800.002,681.002,800.002,800.000.14%546,500
May 7, 20262,789.002,847.002,759.002,796.002,796.001.41%754,500
May 1, 20262,700.002,784.002,684.002,757.002,757.000.51%407,700
Apr 30, 20262,680.002,768.002,633.002,743.002,743.00-2.11%965,500
Apr 28, 20262,820.002,853.002,783.002,802.002,802.00-1.41%543,300