Skip to main content
UACJ Corporation (TYO:5741)
Japan flag Japan · Delayed Price · Currency is JPY
2,802.00
-40.00 (-1.41%)
Apr 28, 2026, 3:30 PM JST

UACJ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,794.002,863.002,785.002,845.002,845.003.68%1,078,400
Apr 6, 20262,658.002,760.002,626.002,744.002,744.003.20%943,300
Apr 3, 20262,551.002,664.002,545.002,659.002,659.006.02%1,117,300
Apr 2, 20262,634.002,656.002,481.002,508.002,508.00-1.03%1,457,900
Apr 1, 20262,432.002,539.002,418.002,534.002,534.009.84%1,202,500
Mar 31, 20262,223.002,331.002,220.002,307.002,307.004.01%1,488,400
Mar 30, 20262,093.002,218.002,092.002,218.002,218.00-1.47%673,100
Mar 27, 20262,214.002,251.002,171.002,251.002,226.000.04%861,200
Mar 26, 20262,293.002,308.002,219.002,250.002,225.01-1.88%552,800
Mar 25, 20262,270.002,321.002,260.002,293.002,267.532.96%586,400
Mar 24, 20262,230.002,243.002,184.002,227.002,202.274.07%793,700
Mar 23, 20262,174.002,189.002,088.002,140.002,116.23-5.52%1,351,000
Mar 19, 20262,337.002,355.002,262.002,265.002,239.84-7.74%2,067,900
Mar 18, 20262,470.002,478.002,417.002,455.002,427.73-0.61%756,000
Mar 17, 20262,505.002,539.002,464.002,470.002,442.57-2.53%589,100
Mar 16, 20262,569.002,615.002,501.002,534.002,505.86-0.63%790,900
Mar 13, 20262,499.002,570.002,473.002,550.002,521.680.28%643,900
Mar 12, 20262,535.002,584.002,526.002,543.002,514.76-1.24%655,600
Mar 11, 20262,565.002,635.002,545.002,575.002,546.405.45%887,000
Mar 10, 20262,436.002,482.002,390.002,442.002,414.882.35%746,700
Mar 9, 20262,620.002,620.002,328.002,386.002,359.50-7.16%1,269,000
Mar 6, 20262,500.002,600.002,492.002,570.002,541.460.08%726,500
Mar 5, 20262,608.002,661.002,545.002,568.002,539.480.39%880,200
Mar 4, 20262,540.002,623.002,486.002,558.002,529.59-2.89%1,094,300
Mar 3, 20262,754.002,806.002,610.002,634.002,604.75-4.63%843,000
Mar 2, 20262,715.002,779.002,694.002,762.002,731.32-0.11%919,800
Feb 27, 20262,609.002,775.002,591.002,765.002,734.296.43%1,095,700
Feb 26, 20262,692.002,694.002,593.002,598.002,569.15-1.67%759,900
Feb 25, 20262,655.002,660.002,575.002,642.002,612.661.42%861,900
Feb 24, 20262,580.002,686.002,543.002,605.002,576.075.04%1,756,000
Feb 20, 20262,375.002,530.002,342.002,480.002,452.462.31%1,496,000
Feb 19, 20262,432.002,456.002,388.002,424.002,397.080.50%1,107,200
Feb 18, 20262,392.002,523.002,386.002,412.002,385.211.30%1,204,000
Feb 17, 20262,420.002,448.002,355.002,381.002,354.56-4.65%1,885,000
Feb 16, 20262,690.002,743.002,420.002,497.002,469.27-7.17%3,857,100
Feb 13, 20263,110.003,145.002,690.002,690.002,660.12-20.65%1,877,700
Feb 12, 20262,940.003,390.002,921.003,390.003,352.3517.30%1,647,000
Feb 10, 20262,850.002,890.002,829.002,890.002,857.902.52%756,500
Feb 9, 20262,797.002,862.002,718.002,819.002,787.699.82%1,596,900
Feb 6, 20262,529.002,604.002,490.002,567.002,538.490.08%722,100
Feb 5, 20262,698.002,698.002,542.002,565.002,536.51-1.65%706,600
Feb 4, 20262,552.002,639.002,534.002,608.002,579.042.60%747,700
Feb 3, 20262,470.002,547.002,436.002,542.002,513.774.48%670,700
Feb 2, 20262,393.002,487.002,385.002,433.002,405.98-0.41%1,236,300
Jan 30, 20262,499.002,597.002,428.002,443.002,415.87-1.45%1,703,100
Jan 29, 20262,479.002,495.002,431.002,479.002,451.470.69%872,400
Jan 28, 20262,455.002,479.002,419.002,462.002,434.660.78%777,100
Jan 27, 20262,404.002,480.002,400.002,443.002,415.870.12%777,400
Jan 26, 20262,410.002,457.002,405.002,440.002,412.901.62%938,400
Jan 23, 20262,388.002,439.002,383.002,401.002,374.331.39%813,200
Jan 22, 20262,360.002,393.002,349.002,368.002,341.700.98%748,000
Jan 21, 20262,251.002,362.002,244.002,345.002,318.962.76%797,900
Jan 20, 20262,260.002,298.002,230.002,282.002,256.660.62%604,900
Jan 19, 20262,272.002,288.002,227.002,268.002,242.81-0.70%456,400
Jan 16, 20262,250.002,294.002,229.002,284.002,258.631.47%548,000
Jan 15, 20262,235.002,275.002,208.002,251.002,226.00-0.27%748,900
Jan 14, 20262,248.002,283.002,235.002,257.002,231.931.62%551,200
Jan 13, 20262,303.002,303.002,207.002,221.002,196.33-0.31%726,600
Jan 9, 20262,276.002,277.002,217.002,228.002,203.26-1.33%662,500
Jan 8, 20262,272.002,310.002,249.002,258.002,232.921.62%1,027,700
Jan 7, 20262,224.002,273.002,216.002,222.002,197.32-0.94%601,800
Jan 6, 20262,238.002,260.002,225.002,243.002,218.092.42%702,300
Jan 5, 20262,139.002,216.002,134.002,190.002,165.683.16%883,700
Dec 30, 20252,119.002,136.002,100.002,123.002,099.42-0.47%635,300
Dec 29, 20252,125.002,155.002,115.002,133.002,109.311.57%678,200
Dec 26, 20252,107.002,118.002,082.002,100.002,076.681.45%689,700
Dec 25, 20252,111.002,113.002,063.002,070.002,047.01-1.94%685,000
Dec 24, 20252,097.002,136.002,089.002,111.002,087.551.00%689,600
Dec 23, 20252,060.002,101.002,036.002,090.002,066.793.98%941,800
Dec 22, 20252,030.002,041.001,984.002,010.001,987.680.85%743,500
Dec 19, 20252,000.002,017.001,975.001,993.001,970.871.01%800,900
Dec 18, 20251,991.001,998.001,959.001,973.001,951.09-0.45%419,100
Dec 17, 20251,917.001,992.001,916.001,982.001,959.992.85%668,500
Dec 16, 20251,932.001,944.001,904.001,927.001,905.600.42%866,500
Dec 15, 20251,900.001,932.001,869.001,919.001,897.69-1.03%608,200
Dec 12, 20251,905.001,944.001,891.001,939.001,917.472.92%1,056,900
Dec 11, 20251,861.001,886.001,836.001,884.001,863.080.21%793,900
Dec 10, 20251,870.001,898.001,862.001,880.001,859.123.64%1,137,800
Dec 9, 20251,916.001,927.001,814.001,814.001,793.85-5.67%1,292,000
Dec 8, 20251,892.001,943.001,866.001,923.001,901.642.23%1,046,500
Dec 5, 20251,917.001,934.001,868.001,881.001,860.11-0.95%1,188,300
Dec 4, 20251,829.001,928.001,818.001,899.001,877.912.93%2,174,400
Dec 3, 20251,806.001,881.001,800.001,845.001,824.51-9.87%4,439,200
Dec 2, 20252,025.002,051.002,013.002,047.002,024.270.89%292,600
Dec 1, 20252,062.002,062.002,016.002,029.002,006.47-1.65%182,700