UACJ Corporation (TYO:5741)
Japan · Delayed Price · Currency is JPY 2,518.00
+165.00 (7.01%)
Aug 5, 2026, 3:30 PM JST
UACJ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,400.00 | 2,522.00 | 2,381.00 | 2,518.00 | 2,518.00 | 7.01% | 768,100 |
| Aug 4, 2026 | 2,330.00 | 2,368.00 | 2,306.00 | 2,353.00 | 2,353.00 | 1.82% | 538,700 |
| Aug 3, 2026 | 2,293.00 | 2,374.00 | 2,222.00 | 2,311.00 | 2,311.00 | -1.87% | 808,800 |
| Jul 31, 2026 | 2,299.00 | 2,401.00 | 2,264.00 | 2,355.00 | 2,355.00 | 5.61% | 909,600 |
| Jul 30, 2026 | 2,156.00 | 2,256.00 | 2,144.00 | 2,230.00 | 2,230.00 | 2.48% | 983,000 |
| Jul 29, 2026 | 2,262.00 | 2,272.00 | 2,133.00 | 2,176.00 | 2,176.00 | -4.39% | 1,022,500 |
| Jul 28, 2026 | 2,356.00 | 2,372.00 | 2,257.00 | 2,276.00 | 2,276.00 | -4.81% | 675,500 |
| Jul 27, 2026 | 2,414.00 | 2,415.00 | 2,346.00 | 2,391.00 | 2,391.00 | -0.95% | 596,600 |
| Jul 24, 2026 | 2,444.00 | 2,451.00 | 2,388.00 | 2,414.00 | 2,414.00 | -3.21% | 533,500 |
| Jul 23, 2026 | 2,400.00 | 2,495.00 | 2,400.00 | 2,494.00 | 2,494.00 | 4.75% | 735,000 |
| Jul 22, 2026 | 2,402.00 | 2,430.00 | 2,371.00 | 2,381.00 | 2,381.00 | 0.13% | 716,700 |
| Jul 21, 2026 | 2,350.00 | 2,378.00 | 2,305.00 | 2,378.00 | 2,378.00 | 3.39% | 837,300 |
| Jul 17, 2026 | 2,377.00 | 2,382.00 | 2,227.00 | 2,300.00 | 2,300.00 | -6.39% | 1,121,800 |
| Jul 16, 2026 | 2,496.00 | 2,505.00 | 2,455.00 | 2,457.00 | 2,457.00 | -2.69% | 661,400 |
| Jul 15, 2026 | 2,550.00 | 2,551.00 | 2,493.00 | 2,525.00 | 2,525.00 | 0.64% | 585,100 |
| Jul 14, 2026 | 2,443.00 | 2,551.00 | 2,406.00 | 2,509.00 | 2,509.00 | 2.24% | 895,100 |
| Jul 13, 2026 | 2,568.00 | 2,585.00 | 2,436.00 | 2,454.00 | 2,454.00 | -2.77% | 538,500 |
| Jul 10, 2026 | 2,570.00 | 2,602.00 | 2,499.00 | 2,524.00 | 2,524.00 | 1.04% | 1,163,500 |
| Jul 9, 2026 | 2,445.00 | 2,509.00 | 2,430.00 | 2,498.00 | 2,498.00 | 2.04% | 926,300 |
| Jul 8, 2026 | 2,475.00 | 2,519.00 | 2,427.00 | 2,448.00 | 2,448.00 | -1.84% | 677,400 |
| Jul 7, 2026 | 2,580.00 | 2,613.00 | 2,485.00 | 2,494.00 | 2,494.00 | -3.07% | 1,026,000 |
| Jul 6, 2026 | 2,509.00 | 2,589.00 | 2,487.00 | 2,573.00 | 2,573.00 | 2.59% | 1,036,100 |
| Jul 3, 2026 | 2,527.00 | 2,544.00 | 2,466.00 | 2,508.00 | 2,508.00 | -0.87% | 986,300 |
| Jul 2, 2026 | 2,467.00 | 2,565.00 | 2,442.00 | 2,530.00 | 2,530.00 | 1.81% | 636,500 |
| Jul 1, 2026 | 2,531.00 | 2,564.00 | 2,438.00 | 2,485.00 | 2,485.00 | -2.59% | 1,081,000 |
| Jun 30, 2026 | 2,500.00 | 2,586.00 | 2,482.00 | 2,551.00 | 2,551.00 | 4.63% | 1,120,800 |
| Jun 29, 2026 | 2,519.00 | 2,529.00 | 2,389.00 | 2,438.00 | 2,438.00 | -2.25% | 1,346,900 |
| Jun 26, 2026 | 2,456.00 | 2,543.00 | 2,451.00 | 2,494.00 | 2,494.00 | -0.16% | 1,330,700 |
| Jun 25, 2026 | 2,633.00 | 2,642.00 | 2,487.00 | 2,498.00 | 2,498.00 | -4.18% | 1,344,300 |
| Jun 24, 2026 | 2,587.00 | 2,629.00 | 2,515.00 | 2,607.00 | 2,607.00 | -0.19% | 1,313,900 |
| Jun 23, 2026 | 2,881.00 | 2,952.00 | 2,608.00 | 2,612.00 | 2,612.00 | -9.78% | 1,744,600 |
| Jun 22, 2026 | 2,691.00 | 2,912.00 | 2,674.00 | 2,895.00 | 2,895.00 | 3.10% | 1,045,400 |
| Jun 19, 2026 | 2,786.00 | 2,863.00 | 2,777.00 | 2,808.00 | 2,808.00 | -2.70% | 844,300 |
| Jun 18, 2026 | 2,950.00 | 2,976.00 | 2,886.00 | 2,886.00 | 2,886.00 | -1.20% | 633,100 |
| Jun 17, 2026 | 2,909.00 | 2,970.00 | 2,904.00 | 2,921.00 | 2,921.00 | 0.27% | 579,300 |
| Jun 16, 2026 | 3,000.00 | 3,040.00 | 2,902.00 | 2,913.00 | 2,913.00 | -4.18% | 802,200 |
| Jun 15, 2026 | 2,981.00 | 3,065.00 | 2,976.00 | 3,040.00 | 3,040.00 | 5.04% | 546,100 |
| Jun 12, 2026 | 2,965.00 | 3,000.00 | 2,894.00 | 2,894.00 | 2,894.00 | -0.72% | 601,600 |
| Jun 11, 2026 | 2,790.00 | 2,921.00 | 2,754.00 | 2,915.00 | 2,915.00 | -1.55% | 795,900 |
| Jun 10, 2026 | 3,025.00 | 3,100.00 | 2,947.00 | 2,961.00 | 2,961.00 | -3.24% | 586,100 |
| Jun 9, 2026 | 3,070.00 | 3,110.00 | 2,989.00 | 3,060.00 | 3,060.00 | 2.00% | 773,100 |
| Jun 8, 2026 | 3,015.00 | 3,060.00 | 2,961.00 | 3,000.00 | 3,000.00 | -5.51% | 682,800 |
| Jun 5, 2026 | 3,130.00 | 3,255.00 | 3,110.00 | 3,175.00 | 3,175.00 | -2.31% | 681,200 |
| Jun 4, 2026 | 3,255.00 | 3,265.00 | 3,200.00 | 3,250.00 | 3,250.00 | -3.70% | 442,100 |
| Jun 3, 2026 | 3,320.00 | 3,460.00 | 3,290.00 | 3,375.00 | 3,375.00 | 3.21% | 600,400 |
| Jun 2, 2026 | 3,155.00 | 3,300.00 | 3,100.00 | 3,270.00 | 3,270.00 | 2.51% | 745,300 |
| Jun 1, 2026 | 3,200.00 | 3,255.00 | 3,075.00 | 3,190.00 | 3,190.00 | -3.92% | 873,400 |
| May 29, 2026 | 3,375.00 | 3,400.00 | 3,270.00 | 3,320.00 | 3,320.00 | -0.75% | 1,121,800 |
| May 28, 2026 | 3,300.00 | 3,345.00 | 3,195.00 | 3,345.00 | 3,345.00 | -0.45% | 772,800 |
| May 27, 2026 | 3,560.00 | 3,585.00 | 3,350.00 | 3,360.00 | 3,360.00 | -6.01% | 591,300 |