Skip to main content
logo
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,895.00
+87.00 (3.10%)
Jun 22, 2026, 3:30 PM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262,981.003,065.002,976.003,040.003,040.005.04%546,100
Jun 12, 20262,965.003,000.002,894.002,894.002,894.00-0.72%601,600
Jun 11, 20262,790.002,921.002,754.002,915.002,915.00-1.55%795,900
Jun 10, 20263,025.003,100.002,947.002,961.002,961.00-3.24%586,100
Jun 9, 20263,070.003,110.002,989.003,060.003,060.002.00%773,100
Jun 8, 20263,015.003,060.002,961.003,000.003,000.00-5.51%682,800
Jun 5, 20263,130.003,255.003,110.003,175.003,175.00-2.31%681,200
Jun 4, 20263,255.003,265.003,200.003,250.003,250.00-3.70%442,100
Jun 3, 20263,320.003,460.003,290.003,375.003,375.003.21%600,400
Jun 2, 20263,155.003,300.003,100.003,270.003,270.002.51%745,300
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