UACJ Corporation (TYO:5741)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,917.00 | 1,934.00 | 1,868.00 | 1,881.00 | 1,881.00 | -0.95% | 1,188,300 |
| Dec 4, 2025 | 1,829.00 | 1,928.00 | 1,818.00 | 1,899.00 | 1,899.00 | 2.93% | 2,174,400 |
| Dec 3, 2025 | 1,806.00 | 1,881.00 | 1,800.00 | 1,845.00 | 1,845.00 | -9.87% | 4,439,200 |
| Dec 2, 2025 | 2,025.00 | 2,051.00 | 2,013.00 | 2,047.00 | 2,047.00 | 0.89% | 292,600 |
| Dec 1, 2025 | 2,062.00 | 2,062.00 | 2,016.00 | 2,029.00 | 2,029.00 | -1.65% | 182,700 |
| Nov 28, 2025 | 2,050.00 | 2,080.00 | 2,045.00 | 2,063.00 | 2,063.00 | 0.73% | 347,000 |
| Nov 27, 2025 | 2,063.00 | 2,079.00 | 2,040.00 | 2,048.00 | 2,048.00 | 0.20% | 192,600 |
| Nov 26, 2025 | 2,017.00 | 2,054.00 | 2,009.00 | 2,044.00 | 2,044.00 | 1.84% | 302,100 |
| Nov 25, 2025 | 2,000.00 | 2,028.00 | 1,984.00 | 2,007.00 | 2,007.00 | 1.31% | 244,900 |
| Nov 21, 2025 | 2,000.00 | 2,021.00 | 1,955.00 | 1,981.00 | 1,981.00 | -1.49% | 538,200 |
| Nov 20, 2025 | 2,001.00 | 2,037.00 | 1,989.00 | 2,011.00 | 2,011.00 | 2.55% | 282,900 |
| Nov 19, 2025 | 2,003.00 | 2,018.00 | 1,950.00 | 1,961.00 | 1,961.00 | -0.86% | 336,200 |
| Nov 18, 2025 | 2,016.00 | 2,028.00 | 1,971.00 | 1,978.00 | 1,978.00 | -1.59% | 274,900 |
| Nov 17, 2025 | 2,033.00 | 2,049.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.20% | 368,900 |
| Nov 14, 2025 | 2,034.00 | 2,089.00 | 2,005.00 | 2,014.00 | 2,014.00 | -2.99% | 515,900 |
| Nov 13, 2025 | 2,049.00 | 2,118.00 | 2,034.00 | 2,076.00 | 2,076.00 | 1.62% | 657,100 |
| Nov 12, 2025 | 2,029.00 | 2,043.00 | 1,941.00 | 2,043.00 | 2,043.00 | -2.71% | 1,026,900 |
| Nov 11, 2025 | 2,024.00 | 2,200.00 | 1,949.00 | 2,100.00 | 2,100.00 | 5.63% | 1,087,600 |
| Nov 10, 2025 | 1,989.00 | 2,020.00 | 1,968.00 | 1,988.00 | 1,988.00 | - | 379,100 |
| Nov 7, 2025 | 2,001.00 | 2,014.00 | 1,965.00 | 1,988.00 | 1,988.00 | -1.63% | 346,100 |
| Nov 6, 2025 | 1,922.00 | 2,021.00 | 1,911.00 | 2,021.00 | 2,021.00 | 4.18% | 599,300 |
| Nov 5, 2025 | 1,926.00 | 1,972.00 | 1,874.00 | 1,940.00 | 1,940.00 | -3.77% | 571,600 |
| Nov 4, 2025 | 1,969.00 | 2,044.00 | 1,969.00 | 2,016.00 | 2,016.00 | 1.05% | 563,100 |
| Oct 31, 2025 | 1,993.00 | 2,016.00 | 1,966.00 | 1,995.00 | 1,995.00 | 0.10% | 471,400 |
| Oct 30, 2025 | 1,970.00 | 2,043.00 | 1,962.00 | 1,993.00 | 1,993.00 | 3.05% | 1,509,600 |
| Oct 29, 2025 | 1,938.00 | 1,962.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.26% | 648,600 |
| Oct 28, 2025 | 1,946.00 | 1,956.00 | 1,920.00 | 1,929.00 | 1,929.00 | -1.28% | 415,200 |
| Oct 27, 2025 | 1,940.00 | 1,963.00 | 1,918.00 | 1,954.00 | 1,954.00 | 1.61% | 465,100 |
| Oct 24, 2025 | 1,850.00 | 1,934.00 | 1,844.00 | 1,923.00 | 1,923.00 | 4.68% | 596,300 |
| Oct 23, 2025 | 1,776.00 | 1,837.00 | 1,768.00 | 1,837.00 | 1,837.00 | 4.14% | 623,500 |
| Oct 22, 2025 | 1,759.00 | 1,784.00 | 1,741.00 | 1,764.00 | 1,764.00 | -0.45% | 366,300 |
| Oct 21, 2025 | 1,798.00 | 1,800.00 | 1,758.00 | 1,772.00 | 1,772.00 | 0.23% | 359,800 |
| Oct 20, 2025 | 1,774.00 | 1,777.00 | 1,749.00 | 1,768.00 | 1,768.00 | 0.86% | 306,700 |
| Oct 17, 2025 | 1,774.00 | 1,798.00 | 1,747.00 | 1,753.00 | 1,753.00 | -1.30% | 540,700 |
| Oct 16, 2025 | 1,784.00 | 1,807.00 | 1,767.00 | 1,776.00 | 1,776.00 | 0.45% | 627,300 |
| Oct 15, 2025 | 1,720.00 | 1,783.00 | 1,710.00 | 1,768.00 | 1,768.00 | 4.49% | 521,600 |
| Oct 14, 2025 | 1,690.00 | 1,738.00 | 1,679.00 | 1,692.00 | 1,692.00 | -0.76% | 613,700 |
| Oct 10, 2025 | 1,756.00 | 1,774.00 | 1,697.00 | 1,705.00 | 1,705.00 | -4.43% | 592,500 |
| Oct 9, 2025 | 1,730.00 | 1,784.00 | 1,727.00 | 1,784.00 | 1,784.00 | 5.38% | 765,400 |
| Oct 8, 2025 | 1,645.00 | 1,695.00 | 1,645.00 | 1,693.00 | 1,693.00 | 2.92% | 658,900 |
| Oct 7, 2025 | 1,652.00 | 1,672.00 | 1,638.00 | 1,645.00 | 1,645.00 | 0.43% | 500,200 |
| Oct 6, 2025 | 1,663.00 | 1,671.00 | 1,616.00 | 1,638.00 | 1,638.00 | 1.74% | 414,700 |
| Oct 3, 2025 | 1,593.00 | 1,617.00 | 1,592.00 | 1,610.00 | 1,610.00 | 2.16% | 362,500 |
| Oct 2, 2025 | 1,567.00 | 1,592.00 | 1,564.00 | 1,576.00 | 1,576.00 | -0.38% | 424,200 |
| Oct 1, 2025 | 1,585.00 | 1,604.00 | 1,556.00 | 1,582.00 | 1,582.00 | -1.56% | 420,600 |
| Sep 30, 2025 | 1,614.00 | 1,621.00 | 1,577.00 | 1,607.00 | 1,607.00 | -0.19% | 486,500 |
| Sep 29, 2025 | 1,570.00 | 1,615.00 | 1,570.00 | 1,610.00 | 1,610.00 | -1.23% | 365,500 |
| Sep 26, 2025 | 1,612.50 | 1,630.00 | 1,607.50 | 1,630.00 | 1,610.00 | 2.03% | 484,800 |
| Sep 25, 2025 | 1,560.00 | 1,602.50 | 1,560.00 | 1,597.50 | 1,577.90 | 3.06% | 356,800 |
| Sep 24, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,530.98 | -0.32% | 340,000 |