Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,248.00
+23.00 (1.03%)
Sep 18, 2026, 10:40 AM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,273.002,276.002,244.002,248.00-1.03%153,500
Sep 17, 20262,248.002,255.002,219.002,225.002,225.00-0.36%500,200
Sep 16, 20262,200.002,235.002,200.002,233.002,233.001.78%503,300
Sep 15, 20262,180.002,218.002,176.002,194.002,194.00-0.54%600,400
Sep 14, 20262,162.002,206.002,148.002,206.002,206.001.94%855,400
Sep 11, 20262,135.002,188.002,129.002,164.002,164.00-2.96%1,065,800
Sep 10, 20262,240.002,250.002,196.002,230.002,230.00-1.37%712,100
Sep 9, 20262,223.002,275.002,221.002,261.002,261.002.26%584,800
Sep 8, 20262,265.002,278.002,210.002,211.002,211.00-2.77%854,100
Sep 7, 20262,285.002,299.002,265.002,274.002,274.001.52%466,600
Sep 4, 20262,283.002,294.002,240.002,240.002,240.00-0.13%519,300
Sep 3, 20262,269.002,283.002,230.002,243.002,243.000.45%563,100
Sep 2, 20262,317.002,323.002,214.002,233.002,233.00-5.58%1,231,900
Sep 1, 20262,305.002,383.002,299.002,365.002,365.000.98%803,500
Aug 31, 20262,286.002,342.002,275.002,342.002,342.000.64%815,100
Aug 28, 20262,362.002,369.002,327.002,327.002,327.00-1.15%1,598,500
Aug 27, 20262,429.002,449.002,327.002,354.002,354.00-2.77%1,055,500
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