Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
-119.00 (-5.33%)
Oct 8, 2026, 3:30 PM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,198.002,200.002,112.002,112.002,112.00-5.33%1,073,100
Oct 7, 20262,283.002,297.002,211.002,231.002,231.002.20%1,459,900
Oct 6, 20262,152.002,185.002,114.002,183.002,183.001.72%864,200
Oct 5, 20262,150.002,160.002,126.002,146.002,146.001.32%743,200
Oct 2, 20262,126.002,159.002,109.002,118.002,118.00-1.21%822,100
Oct 1, 20262,190.002,202.002,131.002,144.002,144.00-1.06%959,100
Sep 30, 20262,120.002,180.002,120.002,167.002,167.002.65%1,086,200
Sep 29, 20262,150.002,160.002,093.002,111.002,111.00-2.54%1,224,900
Sep 28, 20262,231.002,240.002,192.002,201.002,166.00-1.30%1,310,900
Sep 25, 20262,230.002,257.002,203.002,230.002,194.540.50%1,105,500
Sep 24, 20262,230.002,265.002,212.002,219.002,183.71-1.42%572,600
Sep 18, 20262,273.002,276.002,237.002,251.002,215.201.17%1,263,200
Sep 17, 20262,248.002,255.002,219.002,225.002,189.62-0.36%500,200
Sep 16, 20262,200.002,235.002,200.002,233.002,197.491.78%503,300
Sep 15, 20262,180.002,218.002,176.002,194.002,159.11-0.54%600,400
Sep 14, 20262,162.002,206.002,148.002,206.002,170.921.94%855,400
Sep 11, 20262,135.002,188.002,129.002,164.002,129.59-2.96%1,065,800
Sep 10, 20262,240.002,250.002,196.002,230.002,194.54-1.37%712,100
Sep 9, 20262,223.002,275.002,221.002,261.002,225.052.26%584,800
Sep 8, 20262,265.002,278.002,210.002,211.002,175.84-2.77%854,100
Sep 7, 20262,285.002,299.002,265.002,274.002,237.841.52%466,600
Sep 4, 20262,283.002,294.002,240.002,240.002,204.38-0.13%519,300
Sep 3, 20262,269.002,283.002,230.002,243.002,207.330.45%563,100
Sep 2, 20262,317.002,323.002,214.002,233.002,197.49-5.58%1,231,900
Sep 1, 20262,305.002,383.002,299.002,365.002,327.390.98%803,500
Aug 31, 20262,286.002,342.002,275.002,342.002,304.760.64%815,100
Aug 28, 20262,362.002,369.002,327.002,327.002,290.00-1.15%1,598,500
Aug 27, 20262,429.002,449.002,327.002,354.002,316.57-2.77%1,055,500
Aug 26, 20262,375.002,431.002,351.002,421.002,382.502.54%750,900
Aug 25, 20262,355.002,394.002,324.002,361.002,323.46-0.25%1,238,500
Aug 24, 20262,391.002,446.002,342.002,367.002,329.365.62%1,732,000
Aug 21, 20262,268.002,296.002,233.002,241.002,205.36-1.19%1,778,100
Aug 20, 20262,340.002,351.002,241.002,268.002,231.93-2.70%2,021,000
Aug 19, 20262,400.002,408.002,324.002,331.002,293.93-5.74%1,008,600
Aug 18, 20262,522.002,595.002,463.002,473.002,433.670.77%1,425,400
Aug 17, 20262,427.002,497.002,414.002,454.002,414.981.95%1,041,800
Aug 14, 20262,415.002,447.002,384.002,407.002,368.72-0.12%974,400
Aug 13, 20262,412.002,495.002,397.002,410.002,371.68-0.41%723,000
Aug 12, 20262,379.002,444.002,369.002,420.002,381.523.91%737,900
Aug 10, 20262,350.002,421.002,325.002,329.002,291.960.09%974,200
Aug 7, 20262,368.002,404.002,288.002,327.002,290.000.39%1,410,300
Aug 6, 20262,510.002,595.002,307.002,318.002,281.14-7.94%1,887,400
Aug 5, 20262,400.002,522.002,381.002,518.002,477.967.01%768,100
Aug 4, 20262,330.002,368.002,306.002,353.002,315.581.82%538,700
Aug 3, 20262,293.002,374.002,222.002,311.002,274.25-1.87%808,800
Jul 31, 20262,299.002,401.002,264.002,355.002,317.555.61%909,600
Jul 30, 20262,156.002,256.002,144.002,230.002,194.542.48%983,000
Jul 29, 20262,262.002,272.002,133.002,176.002,141.40-4.39%1,022,500
Jul 28, 20262,356.002,372.002,257.002,276.002,239.81-4.81%675,500
Jul 27, 20262,414.002,415.002,346.002,391.002,352.98-0.95%596,600