Skip to main content
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,386.00
-184.00 (-7.16%)
Mar 10, 2026, 9:04 AM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,620.002,620.002,328.002,386.002,386.00-7.16%1,269,000
Mar 6, 20262,500.002,600.002,492.002,570.002,570.000.08%726,500
Mar 5, 20262,608.002,661.002,545.002,568.002,568.000.39%880,200
Mar 4, 20262,540.002,623.002,486.002,558.002,558.00-2.89%1,094,300
Mar 3, 20262,754.002,806.002,610.002,634.002,634.00-4.63%843,000
Mar 2, 20262,715.002,779.002,694.002,762.002,762.00-0.11%919,800
Feb 27, 20262,609.002,775.002,591.002,765.002,765.006.43%1,095,700
Feb 26, 20262,692.002,694.002,593.002,598.002,598.00-1.67%759,900
Feb 25, 20262,655.002,660.002,575.002,642.002,642.001.42%861,900
Feb 24, 20262,580.002,686.002,543.002,605.002,605.005.04%1,756,000
Feb 20, 20262,375.002,530.002,342.002,480.002,480.002.31%1,496,000
Feb 19, 20262,432.002,456.002,388.002,424.002,424.000.50%1,107,200
Feb 18, 20262,392.002,523.002,386.002,412.002,412.001.30%1,204,000
Feb 17, 20262,420.002,448.002,355.002,381.002,381.00-4.65%1,885,000
Feb 16, 20262,690.002,743.002,420.002,497.002,497.00-7.17%3,857,100
Feb 13, 20263,110.003,145.002,690.002,690.002,690.00-20.65%1,877,700
Feb 12, 20262,940.003,390.002,921.003,390.003,390.0017.30%1,647,000
Feb 10, 20262,850.002,890.002,829.002,890.002,890.002.52%756,500
Feb 9, 20262,797.002,862.002,718.002,819.002,819.009.82%1,596,900
Feb 6, 20262,529.002,604.002,490.002,567.002,567.000.08%722,100
Feb 5, 20262,698.002,698.002,542.002,565.002,565.00-1.65%706,600
Feb 4, 20262,552.002,639.002,534.002,608.002,608.002.60%747,700
Feb 3, 20262,470.002,547.002,436.002,542.002,542.004.48%670,700
Feb 2, 20262,393.002,487.002,385.002,433.002,433.00-0.41%1,236,300
Jan 30, 20262,499.002,597.002,428.002,443.002,443.00-1.45%1,703,100
Jan 29, 20262,479.002,495.002,431.002,479.002,479.000.69%872,400
Jan 28, 20262,455.002,479.002,419.002,462.002,462.000.78%777,100
Jan 27, 20262,404.002,480.002,400.002,443.002,443.000.12%777,400
Jan 26, 20262,410.002,457.002,405.002,440.002,440.001.62%938,400
Jan 23, 20262,388.002,439.002,383.002,401.002,401.001.39%813,200
Jan 22, 20262,360.002,393.002,349.002,368.002,368.000.98%748,000
Jan 21, 20262,251.002,362.002,244.002,345.002,345.002.76%797,900
Jan 20, 20262,260.002,298.002,230.002,282.002,282.000.62%604,900
Jan 19, 20262,272.002,288.002,227.002,268.002,268.00-0.70%456,400
Jan 16, 20262,250.002,294.002,229.002,284.002,284.001.47%548,000
Jan 15, 20262,235.002,275.002,208.002,251.002,251.00-0.27%748,900
Jan 14, 20262,248.002,283.002,235.002,257.002,257.001.62%551,200
Jan 13, 20262,303.002,303.002,207.002,221.002,221.00-0.31%726,600
Jan 9, 20262,276.002,277.002,217.002,228.002,228.00-1.33%662,500
Jan 8, 20262,272.002,310.002,249.002,258.002,258.001.62%1,027,700
Jan 7, 20262,224.002,273.002,216.002,222.002,222.00-0.94%601,800
Jan 6, 20262,238.002,260.002,225.002,243.002,243.002.42%702,300
Jan 5, 20262,139.002,216.002,134.002,190.002,190.003.16%883,700
Dec 30, 20252,119.002,136.002,100.002,123.002,123.00-0.47%635,300
Dec 29, 20252,125.002,155.002,115.002,133.002,133.001.57%678,200
Dec 26, 20252,107.002,118.002,082.002,100.002,100.001.45%689,700
Dec 25, 20252,111.002,113.002,063.002,070.002,070.00-1.94%685,000
Dec 24, 20252,097.002,136.002,089.002,111.002,111.001.00%689,600
Dec 23, 20252,060.002,101.002,036.002,090.002,090.003.98%941,800
Dec 22, 20252,030.002,041.001,984.002,010.002,010.000.85%743,500
Dec 19, 20252,000.002,017.001,975.001,993.001,993.001.01%800,900
Dec 18, 20251,991.001,998.001,959.001,973.001,973.00-0.45%419,100
Dec 17, 20251,917.001,992.001,916.001,982.001,982.002.85%668,500
Dec 16, 20251,932.001,944.001,904.001,927.001,927.000.42%866,500
Dec 15, 20251,900.001,932.001,869.001,919.001,919.00-1.03%608,200
Dec 12, 20251,905.001,944.001,891.001,939.001,939.002.92%1,056,900
Dec 11, 20251,861.001,886.001,836.001,884.001,884.000.21%793,900
Dec 10, 20251,870.001,898.001,862.001,880.001,880.003.64%1,137,800
Dec 9, 20251,916.001,927.001,814.001,814.001,814.00-5.67%1,292,000
Dec 8, 20251,892.001,943.001,866.001,923.001,923.002.23%1,046,500
Dec 5, 20251,917.001,934.001,868.001,881.001,881.00-0.95%1,188,300
Dec 4, 20251,829.001,928.001,818.001,899.001,899.002.93%2,174,400
Dec 3, 20251,806.001,881.001,800.001,845.001,845.00-9.87%4,439,200
Dec 2, 20252,025.002,051.002,013.002,047.002,047.000.89%292,600
Dec 1, 20252,062.002,062.002,016.002,029.002,029.00-1.65%182,700
Nov 28, 20252,050.002,080.002,045.002,063.002,063.000.73%347,000
Nov 27, 20252,063.002,079.002,040.002,048.002,048.000.20%192,600
Nov 26, 20252,017.002,054.002,009.002,044.002,044.001.84%302,100
Nov 25, 20252,000.002,028.001,984.002,007.002,007.001.31%244,900
Nov 21, 20252,000.002,021.001,955.001,981.001,981.00-1.49%538,200
Nov 20, 20252,001.002,037.001,989.002,011.002,011.002.55%282,900
Nov 19, 20252,003.002,018.001,950.001,961.001,961.00-0.86%336,200
Nov 18, 20252,016.002,028.001,971.001,978.001,978.00-1.59%274,900
Nov 17, 20252,033.002,049.002,010.002,010.002,010.00-0.20%368,900
Nov 14, 20252,034.002,089.002,005.002,014.002,014.00-2.99%515,900
Nov 13, 20252,049.002,118.002,034.002,076.002,076.001.62%657,100
Nov 12, 20252,029.002,043.001,941.002,043.002,043.00-2.71%1,026,900
Nov 11, 20252,024.002,200.001,949.002,100.002,100.005.63%1,087,600
Nov 10, 20251,989.002,020.001,968.001,988.001,988.00-379,100
Nov 7, 20252,001.002,014.001,965.001,988.001,988.00-1.63%346,100
Nov 6, 20251,922.002,021.001,911.002,021.002,021.004.18%599,300
Nov 5, 20251,926.001,972.001,874.001,940.001,940.00-3.77%571,600
Nov 4, 20251,969.002,044.001,969.002,016.002,016.001.05%563,100
Oct 31, 20251,993.002,016.001,966.001,995.001,995.000.10%471,400
Oct 30, 20251,970.002,043.001,962.001,993.001,993.003.05%1,509,600
Oct 29, 20251,938.001,962.001,918.001,934.001,934.000.26%648,600
Oct 28, 20251,946.001,956.001,920.001,929.001,929.00-1.28%415,200
Oct 27, 20251,940.001,963.001,918.001,954.001,954.001.61%465,100
Oct 24, 20251,850.001,934.001,844.001,923.001,923.004.68%596,300
Oct 23, 20251,776.001,837.001,768.001,837.001,837.004.14%623,500
Oct 22, 20251,759.001,784.001,741.001,764.001,764.00-0.45%366,300
Oct 21, 20251,798.001,800.001,758.001,772.001,772.000.23%359,800
Oct 20, 20251,774.001,777.001,749.001,768.001,768.000.86%306,700
Oct 17, 20251,774.001,798.001,747.001,753.001,753.00-1.30%540,700
Oct 16, 20251,784.001,807.001,767.001,776.001,776.000.45%627,300
Oct 15, 20251,720.001,783.001,710.001,768.001,768.004.49%521,600
Oct 14, 20251,690.001,738.001,679.001,692.001,692.00-0.76%613,700
Oct 10, 20251,756.001,774.001,697.001,705.001,705.00-4.43%592,500
Oct 9, 20251,730.001,784.001,727.001,784.001,784.005.38%765,400
Oct 8, 20251,645.001,695.001,645.001,693.001,693.002.92%658,900