Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
-130.00 (-3.92%)
Jun 1, 2026, 3:30 PM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20262,844.002,905.002,813.002,842.002,842.00-0.63%515,400
Apr 24, 20262,810.002,879.002,800.002,860.002,860.002.29%642,200
Apr 23, 20262,846.002,878.002,754.002,796.002,796.00-3.45%1,039,100
Apr 22, 20262,898.002,929.002,860.002,896.002,896.00-1.46%684,700
Apr 21, 20262,941.002,992.002,918.002,939.002,939.000.62%560,300
Apr 20, 20262,963.002,978.002,897.002,921.002,921.001.14%491,100
Apr 17, 20263,040.003,045.002,888.002,888.002,888.00-4.37%708,100
Apr 16, 20263,010.003,080.003,005.003,020.003,020.00-0.17%531,900
Apr 15, 20263,125.003,175.003,015.003,025.003,025.00-2.10%685,400
Apr 14, 20263,080.003,140.003,025.003,090.003,090.002.32%825,500
Apr 13, 20263,090.003,140.002,991.003,020.003,020.00-1.63%611,400
Apr 10, 20263,225.003,310.003,070.003,070.003,070.001.82%1,645,500
Apr 9, 20263,020.003,030.002,934.003,015.003,015.001.31%942,900
Apr 8, 20262,990.003,020.002,877.002,976.002,976.004.60%1,309,700
Apr 7, 20262,794.002,863.002,785.002,845.002,845.003.68%1,078,400
Apr 6, 20262,658.002,760.002,626.002,744.002,744.003.20%943,300
Apr 3, 20262,551.002,664.002,545.002,659.002,659.006.02%1,117,300
Apr 2, 20262,634.002,656.002,481.002,508.002,508.00-1.03%1,457,900
Apr 1, 20262,432.002,539.002,418.002,534.002,534.009.84%1,202,500
Mar 31, 20262,223.002,331.002,220.002,307.002,307.004.01%1,488,400
Mar 30, 20262,093.002,218.002,092.002,218.002,218.000.09%673,100
Mar 27, 20262,214.002,251.002,171.002,251.002,216.000.04%861,200
Mar 26, 20262,293.002,308.002,219.002,250.002,215.02-1.88%552,800
Mar 25, 20262,270.002,321.002,260.002,293.002,257.352.96%586,400
Mar 24, 20262,230.002,243.002,184.002,227.002,192.374.07%793,700
Mar 23, 20262,174.002,189.002,088.002,140.002,106.73-5.52%1,351,000
Mar 19, 20262,337.002,355.002,262.002,265.002,229.78-7.74%2,067,900
Mar 18, 20262,470.002,478.002,417.002,455.002,416.83-0.61%756,000
Mar 17, 20262,505.002,539.002,464.002,470.002,431.59-2.53%589,100