Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,336.00
-85.00 (-3.51%)
Aug 27, 2026, 9:55 AM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,375.002,431.002,351.002,421.002,421.002.54%750,900
Aug 25, 20262,355.002,394.002,324.002,361.002,361.00-0.25%1,238,500
Aug 24, 20262,391.002,446.002,342.002,367.002,367.005.62%1,732,000
Aug 21, 20262,268.002,296.002,233.002,241.002,241.00-1.19%1,778,100
Aug 20, 20262,340.002,351.002,241.002,268.002,268.00-2.70%2,021,000
Aug 19, 20262,400.002,408.002,324.002,331.002,331.00-5.74%1,008,600
Aug 18, 20262,522.002,595.002,463.002,473.002,473.000.77%1,425,400
Aug 17, 20262,427.002,497.002,414.002,454.002,454.001.95%1,041,800
Aug 14, 20262,415.002,447.002,384.002,407.002,407.00-0.12%974,400
Aug 13, 20262,412.002,495.002,397.002,410.002,410.00-0.41%723,000
Aug 12, 20262,379.002,444.002,369.002,420.002,420.003.91%737,900
Aug 10, 20262,350.002,421.002,325.002,329.002,329.000.09%974,200
Aug 7, 20262,368.002,404.002,288.002,327.002,327.000.39%1,410,300
Aug 6, 20262,510.002,595.002,307.002,318.002,318.00-7.94%1,887,400
Aug 5, 20262,400.002,522.002,381.002,518.002,518.007.01%768,100
Aug 4, 20262,330.002,368.002,306.002,353.002,353.001.82%538,700
Aug 3, 20262,293.002,374.002,222.002,311.002,311.00-1.87%808,800
Jul 31, 20262,299.002,401.002,264.002,355.002,355.005.61%909,600
Jul 30, 20262,156.002,256.002,144.002,230.002,230.002.48%983,000
Jul 29, 20262,262.002,272.002,133.002,176.002,176.00-4.39%1,022,500
Jul 28, 20262,356.002,372.002,257.002,276.002,276.00-4.81%675,500
Jul 27, 20262,414.002,415.002,346.002,391.002,391.00-0.95%596,600
Jul 24, 20262,444.002,451.002,388.002,414.002,414.00-3.21%533,500
Jul 23, 20262,400.002,495.002,400.002,494.002,494.004.75%735,000
Jul 22, 20262,402.002,430.002,371.002,381.002,381.000.13%716,700
Jul 21, 20262,350.002,378.002,305.002,378.002,378.003.39%837,300
Jul 17, 20262,377.002,382.002,227.002,300.002,300.00-6.39%1,121,800
Jul 16, 20262,496.002,505.002,455.002,457.002,457.00-2.69%661,400
Jul 15, 20262,550.002,551.002,493.002,525.002,525.000.64%585,100
Jul 14, 20262,443.002,551.002,406.002,509.002,509.002.24%895,100
Jul 13, 20262,568.002,585.002,436.002,454.002,454.00-2.77%538,500
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