Skip to main content
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
1,881.00
-18.00 (-0.95%)
At close: Dec 5, 2025

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251,652.001,672.001,638.001,645.001,645.000.43%500,200
Oct 6, 20251,663.001,671.001,616.001,638.001,638.001.74%414,700
Oct 3, 20251,593.001,617.001,592.001,610.001,610.002.16%362,500
Oct 2, 20251,567.001,592.001,564.001,576.001,576.00-0.38%424,200
Oct 1, 20251,585.001,604.001,556.001,582.001,582.00-1.56%420,600
Sep 30, 20251,614.001,621.001,577.001,607.001,607.00-0.19%486,500
Sep 29, 20251,570.001,615.001,570.001,610.001,610.00-1.23%365,500
Sep 26, 20251,612.501,630.001,607.501,630.001,610.002.03%484,800
Sep 25, 20251,560.001,602.501,560.001,597.501,577.903.06%356,800
Sep 24, 20251,550.001,550.001,530.001,550.001,530.98-0.32%340,000
Sep 22, 20251,562.501,570.001,540.001,555.001,535.92-0.96%438,400
Sep 19, 20251,577.501,587.501,555.001,570.001,550.74-0.48%495,600
Sep 18, 20251,582.501,587.501,565.001,577.501,558.14-0.79%258,800
Sep 17, 20251,602.501,617.501,577.501,590.001,570.49-1.70%396,400
Sep 16, 20251,635.001,640.001,617.501,617.501,597.65-0.92%364,400
Sep 12, 20251,617.501,640.001,612.501,632.501,612.471.56%447,600
Sep 11, 20251,577.501,612.501,567.501,607.501,587.781.90%323,600
Sep 10, 20251,597.501,597.501,572.501,577.501,558.14-0.16%327,600
Sep 9, 20251,592.501,602.501,570.001,580.001,560.61-0.47%280,800
Sep 8, 20251,587.501,600.001,572.501,587.501,568.020.47%446,400
Sep 5, 20251,595.001,600.001,575.001,580.001,560.61-0.47%426,400
Sep 4, 20251,565.001,590.001,565.001,587.501,568.021.44%407,600
Sep 3, 20251,572.501,585.001,555.001,565.001,545.80-0.48%439,200
Sep 2, 20251,560.001,572.501,547.501,572.501,553.211.94%388,400
Sep 1, 20251,582.501,585.001,522.501,542.501,523.57-2.53%458,000
Aug 29, 20251,562.501,585.001,545.001,582.501,563.081.93%778,400
Aug 28, 20251,520.001,555.001,520.001,552.501,533.450.49%640,400
Aug 27, 20251,525.001,562.501,515.001,545.001,526.044.39%948,800
Aug 26, 20251,502.501,525.001,465.001,480.001,461.84-0.50%440,000
Aug 25, 20251,477.501,515.001,477.501,487.501,469.251.02%376,800
Aug 22, 20251,480.001,487.501,472.501,472.501,454.430.17%397,600
Aug 21, 20251,480.001,482.501,467.501,470.001,451.96-0.68%280,000
Aug 20, 20251,490.001,495.001,472.501,480.001,461.84-0.17%393,200
Aug 19, 20251,485.001,497.501,482.501,482.501,464.31-0.17%338,000
Aug 18, 20251,507.501,525.001,485.001,485.001,466.78-1.49%544,800
Aug 15, 20251,455.001,530.001,452.501,507.501,489.002.73%917,200
Aug 14, 20251,477.501,482.501,445.001,467.501,449.49-510,000
Aug 13, 20251,467.501,492.501,457.501,467.501,449.490.34%560,000
Aug 12, 20251,427.501,462.501,412.501,462.501,444.563.54%735,600
Aug 8, 20251,390.001,437.501,387.501,412.501,395.171.80%689,200
Aug 7, 20251,395.001,407.501,372.501,387.501,370.48-2.29%1,226,800
Aug 6, 20251,517.501,562.501,395.001,420.001,402.58-6.43%1,816,800
Aug 5, 20251,485.001,522.501,477.501,517.501,498.882.36%495,600
Aug 4, 20251,477.501,487.501,460.001,482.501,464.31-0.84%433,600
Aug 1, 20251,490.001,500.001,475.001,495.001,476.66-424,000
Jul 31, 20251,470.001,505.001,462.501,495.001,476.662.22%573,200
Jul 30, 20251,457.501,472.501,442.501,462.501,444.560.52%384,800
Jul 29, 20251,455.001,470.001,427.501,455.001,437.15-1.02%548,000
Jul 28, 20251,455.001,475.001,455.001,470.001,451.960.17%674,400
Jul 25, 20251,450.001,472.501,430.001,467.501,449.49-778,000
Jul 24, 20251,405.001,472.501,395.001,467.501,449.497.31%1,114,000
Jul 23, 20251,362.501,380.001,360.001,367.501,350.721.67%900,800
Jul 22, 20251,345.001,347.501,327.501,345.001,328.500.56%466,800
Jul 18, 20251,340.001,347.501,327.501,337.501,321.090.56%304,000
Jul 17, 20251,332.501,337.501,327.501,330.001,313.68-0.37%216,400
Jul 16, 20251,352.501,352.501,332.501,335.001,318.62-0.93%240,000
Jul 15, 20251,350.001,350.001,337.501,347.501,330.97-0.55%355,200
Jul 14, 20251,362.501,370.001,350.001,355.001,338.37-0.55%323,200
Jul 11, 20251,357.501,382.501,355.001,362.501,345.781.30%565,200
Jul 10, 20251,342.501,347.501,332.501,345.001,328.500.75%524,000