UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.91	42.95	42.91	42.95	42.95	0.09%	12,888
Dec 4, 2025	42.92	42.95	42.91	42.91	42.91	-	6,803
Dec 3, 2025	42.87	42.91	42.84	42.91	42.91	0.16%	9,289
Dec 2, 2025	42.89	42.89	42.80	42.84	42.84	0.06%	7,368
Dec 1, 2025	42.77	42.85	42.77	42.81	42.81	-0.08%	12,474
Nov 28, 2025	42.84	42.85	42.76	42.85	42.85	0.20%	4,303
Nov 26, 2025	42.69	42.80	42.69	42.77	42.77	0.20%	21,031
Nov 25, 2025	42.46	42.70	42.46	42.68	42.68	0.45%	5,128
Nov 24, 2025	42.38	42.54	42.38	42.49	42.49	0.65%	5,987
Nov 21, 2025	41.99	42.30	41.99	42.21	42.21	0.44%	2,871
Nov 20, 2025	42.55	42.55	42.02	42.03	42.03	-0.66%	12,615
Nov 19, 2025	42.23	42.36	42.16	42.31	42.31	0.17%	7,882
Nov 18, 2025	42.28	42.33	42.08	42.24	42.24	-0.28%	6,727
Nov 17, 2025	42.40	42.46	42.27	42.36	42.36	-0.26%	21,565
Nov 14, 2025	42.34	42.54	42.32	42.47	42.47	0.11%	23,250
Nov 13, 2025	42.55	42.55	42.43	42.43	42.43	-0.41%	7,291
Nov 12, 2025	42.63	42.65	42.60	42.60	42.60	-	11,292
Nov 11, 2025	42.61	42.64	42.59	42.60	42.60	0.07%	11,658
Nov 10, 2025	42.64	42.64	42.52	42.57	42.57	0.54%	10,971
Nov 7, 2025	42.23	42.34	42.18	42.34	42.34	-0.02%	6,323
Nov 6, 2025	42.34	42.50	42.31	42.35	42.35	-0.35%	15,685
Nov 5, 2025	42.40	42.53	42.40	42.50	42.50	0.23%	20,031
Nov 4, 2025	42.34	42.44	42.34	42.40	42.40	-0.21%	14,960
Nov 3, 2025	42.49	42.52	42.46	42.49	42.49	-	14,205
Oct 31, 2025	42.47	42.51	42.44	42.49	42.49	0.17%	26,806
Oct 30, 2025	42.51	42.53	42.42	42.42	42.42	-0.18%	29,931
Oct 29, 2025	42.54	42.56	42.45	42.50	42.50	-0.09%	8,741
Oct 28, 2025	42.55	42.58	42.53	42.54	42.54	0.02%	68,963
Oct 27, 2025	42.55	42.55	42.50	42.53	42.53	0.22%	9,687
Oct 24, 2025	42.40	42.45	42.40	42.43	42.43	0.12%	12,519
Oct 23, 2025	42.25	42.38	42.25	42.38	42.38	0.35%	9,217
Oct 22, 2025	42.32	42.32	42.15	42.23	42.23	-0.20%	22,009
Oct 21, 2025	42.25	42.36	42.25	42.32	42.32	0.14%	17,814
Oct 20, 2025	42.23	42.32	42.23	42.26	42.26	0.39%	12,563
Oct 17, 2025	41.94	42.11	41.93	42.10	42.10	0.46%	27,125
Oct 16, 2025	42.10	42.18	41.86	41.91	41.91	-0.38%	7,232
Oct 15, 2025	42.21	42.21	42.02	42.07	42.07	0.11%	4,668
Oct 14, 2025	41.87	42.17	41.87	42.02	42.02	-0.11%	5,824
Oct 13, 2025	41.94	42.11	41.94	42.07	42.07	0.71%	13,220
Oct 10, 2025	42.14	42.26	41.77	41.77	41.77	-1.01%	11,092
Oct 9, 2025	42.24	42.24	42.17	42.20	42.19	-0.08%	4,496
Oct 8, 2025	42.16	42.27	42.16	42.23	42.23	0.26%	9,303
Oct 7, 2025	42.20	42.22	42.12	42.12	42.12	-0.19%	23,588
Oct 6, 2025	42.16	42.23	42.16	42.20	42.20	0.06%	2,857
Oct 3, 2025	42.21	42.25	42.11	42.18	42.18	0.06%	6,416
Oct 2, 2025	42.20	42.20	42.09	42.15	42.15	-0.03%	6,545
Oct 1, 2025	42.02	42.20	42.02	42.17	42.17	0.09%	9,475
Sep 30, 2025	42.05	42.13	42.01	42.13	42.13	0.14%	28,959
Sep 29, 2025	42.07	42.09	42.03	42.07	42.07	0.08%	2,025
Sep 26, 2025	41.96	42.06	41.95	42.03	42.03	0.32%	13,429
Sep 25, 2025	41.82	41.97	41.82	41.90	41.90	-0.17%	7,590
Sep 24, 2025	41.97	42.00	41.92	41.97	41.97	-0.04%	8,676
Sep 23, 2025	42.00	42.11	41.94	41.99	41.99	-0.13%	28,425
Sep 22, 2025	42.00	42.11	41.99	42.04	42.04	0.04%	15,451
Sep 19, 2025	41.96	42.05	41.93	42.02	42.02	0.16%	15,048
Sep 18, 2025	41.89	42.00	41.87	41.96	41.95	0.13%	12,471
Sep 17, 2025	41.86	41.93	41.81	41.90	41.90	0.10%	19,718
Sep 16, 2025	41.82	41.92	41.82	41.86	41.86	-0.07%	14,443
Sep 15, 2025	41.95	41.95	41.85	41.89	41.89	0.07%	5,996
Sep 12, 2025	41.89	41.90	41.85	41.86	41.86	0.07%	5,120
Sep 11, 2025	41.84	41.89	41.81	41.83	41.83	0.31%	20,888
Sep 10, 2025	41.79	41.79	41.68	41.70	41.70	0.10%	12,549
Sep 9, 2025	41.63	41.71	41.63	41.66	41.66	0.07%	6,379
Sep 8, 2025	41.65	41.71	41.58	41.63	41.63	0.19%	12,754
Sep 5, 2025	41.68	41.68	41.53	41.55	41.55	-0.10%	3,231
Sep 4, 2025	41.46	41.63	41.46	41.59	41.59	0.41%	14,713
Sep 3, 2025	41.41	41.48	41.38	41.42	41.42	0.19%	13,627
Sep 2, 2025	41.23	41.37	41.22	41.34	41.34	-0.31%	20,774
Aug 29, 2025	41.44	41.54	41.44	41.47	41.47	-0.29%	5,498
Aug 28, 2025	41.52	41.63	41.48	41.59	41.59	0.19%	10,103
Aug 27, 2025	41.50	41.56	41.47	41.51	41.51	0.06%	8,561
Aug 26, 2025	41.39	41.49	41.39	41.48	41.48	0.03%	4,014
Aug 25, 2025	41.50	41.50	41.39	41.47	41.47	-0.03%	4,466
Aug 22, 2025	41.31	41.54	41.25	41.48	41.48	0.67%	21,799
Aug 21, 2025	41.15	41.23	41.14	41.21	41.21	-0.14%	49,563
Aug 20, 2025	41.23	41.27	41.08	41.27	41.27	-0.06%	4,366
Aug 19, 2025	41.35	41.43	41.24	41.29	41.29	-0.25%	18,187
Aug 18, 2025	41.33	41.44	41.33	41.40	41.40	0.06%	12,009
Aug 15, 2025	41.41	41.52	41.35	41.37	41.37	-0.05%	3,040
Aug 14, 2025	41.28	41.40	41.28	41.39	41.39	-0.07%	10,392
Aug 13, 2025	41.38	41.42	41.33	41.42	41.42	0.17%	35,288
Aug 12, 2025	41.30	41.40	41.20	41.35	41.35	0.52%	11,704
Aug 11, 2025	41.22	41.25	41.14	41.14	41.14	-0.09%	9,821
Aug 8, 2025	41.22	41.22	41.12	41.18	41.18	0.45%	2,840
Aug 7, 2025	41.12	41.12	40.94	40.99	40.99	-	7,392
Aug 6, 2025	40.90	41.08	40.89	40.99	40.99	0.21%	8,535
Aug 5, 2025	40.96	41.03	40.85	40.91	40.91	-0.15%	9,220
Aug 4, 2025	40.90	40.98	40.88	40.97	40.97	0.74%	6,800
Aug 1, 2025	40.76	40.76	40.60	40.67	40.67	-0.83%	13,668
Jul 31, 2025	41.16	41.18	41.01	41.01	41.01	-0.06%	11,926
Jul 30, 2025	41.02	41.13	40.98	41.03	41.03	-0.10%	9,233
Jul 29, 2025	41.12	41.13	41.05	41.07	41.07	-0.12%	2,331
Jul 28, 2025	41.14	41.15	41.06	41.12	41.12	0.09%	9,863
Jul 25, 2025	41.03	41.11	41.03	41.08	41.08	0.15%	3,028
Jul 24, 2025	40.99	41.07	40.99	41.02	41.02	0.12%	3,671
Jul 23, 2025	40.85	41.01	40.85	40.98	40.97	0.40%	8,818
Jul 22, 2025	40.89	40.89	40.75	40.81	40.81	-0.01%	10,492
Jul 21, 2025	40.87	40.90	40.81	40.82	40.82	0.16%	12,749
Jul 18, 2025	40.75	40.84	40.73	40.75	40.75	-0.19%	16,309
Jul 17, 2025	40.72	40.83	40.60	40.83	40.83	0.37%	6,174