UACJ Corporation - 5741.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,829	1,899	1,899	1,928	1,818	2.17M
December 03, 2025	1,806	1,845	1,845	1,881	1,800	4.44M
December 02, 2025	2,025	2,047	2,047	2,051	2,013	292,600
December 01, 2025	2,062	2,029	2,029	2,062	2,016	182,700
November 28, 2025	2,050	2,063	2,063	2,080	2,045	347,000
November 27, 2025	2,063	2,048	2,048	2,079	2,040	192,600
November 26, 2025	2,017	2,044	2,044	2,054	2,009	302,100
November 25, 2025	2,000	2,007	2,007	2,028	1,984	244,900
November 21, 2025	2,000	1,981	1,981	2,021	1,955	538,200
November 20, 2025	2,001	2,011	2,011	2,037	1,989	282,900
November 19, 2025	2,003	1,961	1,961	2,018	1,950	336,200
November 18, 2025	2,016	1,978	1,978	2,028	1,971	274,900
November 17, 2025	2,033	2,010	2,010	2,049	2,010	368,900
November 14, 2025	2,034	2,014	2,014	2,089	2,005	515,900
November 13, 2025	2,049	2,076	2,076	2,118	2,034	657,100
November 12, 2025	2,029	2,043	2,043	2,043	1,941	1.03M
November 11, 2025	2,024	2,100	2,100	2,200	1,949	1.09M
November 10, 2025	1,989	1,988	1,988	2,020	1,968	379,100
November 07, 2025	2,001	1,988	1,988	2,014	1,965	346,100
November 06, 2025	1,922	2,021	2,021	2,021	1,911	599,300
November 05, 2025	1,926	1,940	1,940	1,972	1,874	571,600
November 04, 2025	1,969	2,016	2,016	2,044	1,969	563,100
October 31, 2025	1,993	1,995	1,995	2,016	1,966	471,400
October 30, 2025	1,970	1,993	1,993	2,043	1,962	1.51M
October 29, 2025	1,938	1,934	1,934	1,962	1,918	648,600
October 28, 2025	1,946	1,929	1,929	1,956	1,920	415,200
October 27, 2025	1,940	1,954	1,954	1,963	1,918	465,100
October 24, 2025	1,850	1,923	1,923	1,934	1,844	596,300
October 23, 2025	1,776	1,837	1,837	1,837	1,768	623,500
October 22, 2025	1,759	1,764	1,764	1,784	1,741	366,300
October 21, 2025	1,798	1,772	1,772	1,800	1,758	359,800
October 20, 2025	1,774	1,768	1,768	1,777	1,749	306,700
October 17, 2025	1,774	1,753	1,753	1,798	1,747	540,700
October 16, 2025	1,784	1,776	1,776	1,807	1,767	627,300
October 15, 2025	1,720	1,768	1,768	1,783	1,710	521,600
October 14, 2025	1,690	1,692	1,692	1,738	1,679	613,700
October 10, 2025	1,756	1,705	1,705	1,774	1,697	592,500
October 09, 2025	1,730	1,784	1,784	1,784	1,727	765,400
October 08, 2025	1,645	1,693	1,693	1,695	1,645	658,900
October 07, 2025	1,652	1,645	1,645	1,672	1,638	500,200
October 06, 2025	1,663	1,638	1,638	1,671	1,616	414,700
October 03, 2025	1,593	1,610	1,610	1,617	1,592	362,500
October 02, 2025	1,567	1,576	1,576	1,592	1,564	424,200
October 01, 2025	1,585	1,582	1,582	1,604	1,556	420,600
September 30, 2025	1,614	1,607	1,607	1,621	1,577	486,500
September 29, 2025	1,570	1,610	1,610	1,615	1,570	365,500
September 26, 2025	1,612.5	1,630	1,550	1,630	1,607.5	1.94M
September 25, 2025	1,560	1,597.5	1,519.09	1,602.5	1,560	1.43M
September 24, 2025	1,550	1,550	1,473.93	1,550	1,530	1.36M
September 22, 2025	1,562.5	1,555	1,478.68	1,570	1,540	1.75M
September 19, 2025	1,577.5	1,570	1,492.94	1,587.5	1,555	1.98M
September 18, 2025	1,582.5	1,577.5	1,500.08	1,587.5	1,565	1.04M
September 17, 2025	1,602.5	1,590	1,511.96	1,617.5	1,577.5	1.59M
September 16, 2025	1,635	1,617.5	1,538.11	1,640	1,617.5	1.46M
September 12, 2025	1,617.5	1,632.5	1,552.38	1,640	1,612.5	1.79M
September 11, 2025	1,577.5	1,607.5	1,528.6	1,612.5	1,567.5	1.29M
September 10, 2025	1,597.5	1,577.5	1,500.08	1,597.5	1,572.5	1.31M
September 09, 2025	1,592.5	1,580	1,502.45	1,602.5	1,570	1.12M
September 08, 2025	1,587.5	1,587.5	1,509.59	1,600	1,572.5	1.79M
September 05, 2025	1,595	1,580	1,502.45	1,600	1,575	1.71M

UACJ Corporation (5741.T) JPX