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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,375	2,480	2,480	2,530	2,342	1.5M
February 19, 2026	2,432	2,424	2,424	2,456	2,388	1.11M
February 18, 2026	2,392	2,412	2,412	2,523	2,386	1.2M
February 17, 2026	2,420	2,381	2,381	2,448	2,355	1.89M
February 16, 2026	2,690	2,497	2,497	2,743	2,420	3.86M
February 13, 2026	3,110	2,690	2,690	3,145	2,690	1.88M
February 12, 2026	2,940	3,390	3,390	3,390	2,921	1.65M
February 10, 2026	2,850	2,890	2,890	2,890	2,829	756,500
February 09, 2026	2,797	2,819	2,819	2,862	2,718	1.6M
February 06, 2026	2,529	2,567	2,567	2,604	2,490	722,100
February 05, 2026	2,698	2,565	2,565	2,698	2,542	706,600
February 04, 2026	2,552	2,608	2,608	2,639	2,534	747,700
February 03, 2026	2,470	2,542	2,542	2,547	2,436	670,700
February 02, 2026	2,393	2,433	2,433	2,487	2,385	1.24M
January 30, 2026	2,499	2,443	2,443	2,597	2,428	1.7M
January 29, 2026	2,479	2,479	2,479	2,495	2,431	872,400
January 28, 2026	2,455	2,462	2,462	2,479	2,419	777,100
January 27, 2026	2,404	2,443	2,443	2,480	2,400	777,400
January 26, 2026	2,410	2,440	2,440	2,457	2,405	938,400
January 23, 2026	2,388	2,401	2,401	2,439	2,383	813,200
January 22, 2026	2,360	2,368	2,368	2,393	2,349	748,000
January 21, 2026	2,251	2,345	2,345	2,362	2,244	797,900
January 20, 2026	2,260	2,282	2,282	2,298	2,230	604,900
January 19, 2026	2,272	2,268	2,268	2,288	2,227	456,400
January 16, 2026	2,250	2,284	2,284	2,294	2,229	548,000
January 15, 2026	2,235	2,251	2,251	2,275	2,208	748,900
January 14, 2026	2,248	2,257	2,257	2,283	2,235	551,200
January 13, 2026	2,303	2,221	2,221	2,303	2,207	726,600
January 09, 2026	2,276	2,228	2,228	2,277	2,217	662,500
January 08, 2026	2,272	2,258	2,258	2,310	2,249	1.03M
January 07, 2026	2,224	2,222	2,222	2,273	2,216	601,800
January 06, 2026	2,238	2,243	2,243	2,260	2,225	702,300
January 05, 2026	2,139	2,190	2,190	2,216	2,134	883,700
December 30, 2025	2,119	2,123	2,123	2,136	2,100	635,300
December 29, 2025	2,125	2,133	2,133	2,155	2,115	678,200
December 26, 2025	2,107	2,100	2,100	2,118	2,082	689,700
December 25, 2025	2,111	2,070	2,070	2,113	2,063	685,000
December 24, 2025	2,097	2,111	2,111	2,136	2,089	689,600
December 23, 2025	2,060	2,090	2,090	2,101	2,036	941,800
December 22, 2025	2,030	2,010	2,010	2,041	1,984	743,500
December 19, 2025	2,000	1,993	1,993	2,017	1,975	800,900
December 18, 2025	1,991	1,973	1,973	1,998	1,959	419,100
December 17, 2025	1,917	1,982	1,982	1,992	1,916	668,500
December 16, 2025	1,932	1,927	1,927	1,944	1,904	866,500
December 15, 2025	1,900	1,919	1,919	1,932	1,869	608,200
December 12, 2025	1,905	1,939	1,939	1,944	1,891	1.06M
December 11, 2025	1,861	1,884	1,884	1,886	1,836	793,900
December 10, 2025	1,870	1,880	1,880	1,898	1,862	1.14M
December 09, 2025	1,916	1,814	1,814	1,927	1,814	1.29M
December 08, 2025	1,892	1,923	1,923	1,943	1,866	1.05M
December 05, 2025	1,917	1,881	1,881	1,934	1,868	1.19M
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

UACJ Corporation (5741.T) JPX