UACJ Corporation 5741
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.118,00-26,00 (-1,21 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.118,00 | -1,21 % | ¥2.126,00 | ¥2.159,00 | ¥2.109,00 | 822,10K |
| 2026-10-01 | ¥2.144,00 | -1,06 % | ¥2.190,00 | ¥2.202,00 | ¥2.131,00 | 959,10K |
| 2026-09-30 | ¥2.167,00 | +2,65 % | ¥2.120,00 | ¥2.180,00 | ¥2.120,00 | 1,09M |
| 2026-09-29 | ¥2.111,00 | -4,09 % | ¥2.150,00 | ¥2.160,00 | ¥2.093,00 | 1,22M |
| 2026-09-28 | ¥2.201,00 | -1,30 % | ¥2.231,00 | ¥2.240,00 | ¥2.192,00 | 1,31M |
| 2026-09-25 | ¥2.230,00 | +0,50 % | ¥2.230,00 | ¥2.257,00 | ¥2.203,00 | 1,11M |
| 2026-09-24 | ¥2.219,00 | -1,42 % | ¥2.230,00 | ¥2.265,00 | ¥2.212,00 | 572,60K |
| 2026-09-18 | ¥2.251,00 | +1,17 % | ¥2.273,00 | ¥2.276,00 | ¥2.237,00 | 1,26M |
| 2026-09-17 | ¥2.225,00 | -0,36 % | ¥2.248,00 | ¥2.255,00 | ¥2.219,00 | 500,20K |
| 2026-09-16 | ¥2.233,00 | +1,78 % | ¥2.200,00 | ¥2.235,00 | ¥2.200,00 | 503,30K |
| 2026-09-15 | ¥2.194,00 | -0,54 % | ¥2.180,00 | ¥2.218,00 | ¥2.176,00 | 600,40K |
| 2026-09-14 | ¥2.206,00 | +1,94 % | ¥2.162,00 | ¥2.206,00 | ¥2.148,00 | 855,40K |
| 2026-09-11 | ¥2.164,00 | -2,96 % | ¥2.135,00 | ¥2.188,00 | ¥2.129,00 | 1,07M |
| 2026-09-10 | ¥2.230,00 | -1,37 % | ¥2.240,00 | ¥2.250,00 | ¥2.196,00 | 712,10K |
| 2026-09-09 | ¥2.261,00 | +2,26 % | ¥2.223,00 | ¥2.275,00 | ¥2.221,00 | 584,80K |
| 2026-09-08 | ¥2.211,00 | -2,77 % | ¥2.265,00 | ¥2.278,00 | ¥2.210,00 | 854,10K |
| 2026-09-07 | ¥2.274,00 | +1,52 % | ¥2.285,00 | ¥2.299,00 | ¥2.265,00 | 466,60K |
| 2026-09-04 | ¥2.240,00 | -0,13 % | ¥2.283,00 | ¥2.294,00 | ¥2.240,00 | 519,30K |
| 2026-09-03 | ¥2.243,00 | +0,45 % | ¥2.269,00 | ¥2.283,00 | ¥2.230,00 | 563,10K |
| 2026-09-02 | ¥2.233,00 | -5,58 % | ¥2.317,00 | ¥2.323,00 | ¥2.214,00 | 1,23M |
| 2026-09-01 | ¥2.365,00 | +0,98 % | ¥2.305,00 | ¥2.383,00 | ¥2.299,00 | 803,50K |
| 2026-08-31 | ¥2.342,00 | +0,64 % | ¥2.286,00 | ¥2.342,00 | ¥2.275,00 | 815,10K |
| 2026-08-28 | ¥2.327,00 | -1,15 % | ¥2.362,00 | ¥2.369,00 | ¥2.327,00 | 1,60M |
| 2026-08-27 | ¥2.354,00 | -2,77 % | ¥2.429,00 | ¥2.449,00 | ¥2.327,00 | 1,06M |
| 2026-08-26 | ¥2.421,00 | +2,54 % | ¥2.375,00 | ¥2.431,00 | ¥2.351,00 | 750,90K |
| 2026-08-25 | ¥2.361,00 | -0,25 % | ¥2.355,00 | ¥2.394,00 | ¥2.324,00 | 1,24M |
| 2026-08-24 | ¥2.367,00 | +5,62 % | ¥2.391,00 | ¥2.446,00 | ¥2.342,00 | 1,73M |
| 2026-08-21 | ¥2.241,00 | -1,19 % | ¥2.268,00 | ¥2.296,00 | ¥2.233,00 | 1,78M |
| 2026-08-20 | ¥2.268,00 | -2,70 % | ¥2.340,00 | ¥2.351,00 | ¥2.241,00 | 2,02M |
| 2026-08-19 | ¥2.331,00 | -5,74 % | ¥2.400,00 | ¥2.408,00 | ¥2.324,00 | 1,01M |
| 2026-08-18 | ¥2.473,00 | +0,77 % | ¥2.522,00 | ¥2.595,00 | ¥2.463,00 | 1,43M |
| 2026-08-17 | ¥2.454,00 | +1,95 % | ¥2.427,00 | ¥2.497,00 | ¥2.414,00 | 1,04M |
| 2026-08-14 | ¥2.407,00 | -0,12 % | ¥2.415,00 | ¥2.447,00 | ¥2.384,00 | 974,40K |
| 2026-08-13 | ¥2.410,00 | -0,41 % | ¥2.412,00 | ¥2.495,00 | ¥2.397,00 | 723,00K |
| 2026-08-12 | ¥2.420,00 | +3,91 % | ¥2.379,00 | ¥2.444,00 | ¥2.369,00 | 737,90K |
| 2026-08-10 | ¥2.329,00 | +0,09 % | ¥2.350,00 | ¥2.421,00 | ¥2.325,00 | 974,20K |
| 2026-08-07 | ¥2.327,00 | +0,39 % | ¥2.368,00 | ¥2.404,00 | ¥2.288,00 | 1,41M |
| 2026-08-06 | ¥2.318,00 | -7,94 % | ¥2.510,00 | ¥2.595,00 | ¥2.307,00 | 1,89M |
| 2026-08-05 | ¥2.518,00 | +7,01 % | ¥2.400,00 | ¥2.522,00 | ¥2.381,00 | 768,10K |
| 2026-08-04 | ¥2.353,00 | +1,82 % | ¥2.330,00 | ¥2.368,00 | ¥2.306,00 | 538,70K |
| 2026-08-03 | ¥2.311,00 | -1,87 % | ¥2.278,00 | ¥2.374,00 | ¥2.222,00 | 808,80K |
| 2026-07-31 | ¥2.355,00 | +5,61 % | ¥2.299,00 | ¥2.401,00 | ¥2.264,00 | 909,60K |
| 2026-07-30 | ¥2.230,00 | +2,48 % | ¥2.156,00 | ¥2.256,00 | ¥2.144,00 | 983,00K |
| 2026-07-29 | ¥2.176,00 | -4,39 % | ¥2.262,00 | ¥2.271,00 | ¥2.133,00 | 1,02M |
| 2026-07-28 | ¥2.276,00 | -4,81 % | ¥2.356,00 | ¥2.372,00 | ¥2.257,00 | 675,50K |
| 2026-07-27 | ¥2.391,00 | -0,95 % | ¥2.414,00 | ¥2.415,00 | ¥2.346,00 | 596,60K |
| 2026-07-24 | ¥2.414,00 | -3,21 % | ¥2.444,00 | ¥2.451,00 | ¥2.388,00 | 533,50K |
| 2026-07-23 | ¥2.494,00 | +4,75 % | ¥2.400,00 | ¥2.495,00 | ¥2.400,00 | 735,00K |
| 2026-07-22 | ¥2.381,00 | +0,13 % | ¥2.402,00 | ¥2.430,00 | ¥2.371,00 | 716,70K |
| 2026-07-21 | ¥2.378,00 | +3,39 % | ¥2.350,00 | ¥2.378,00 | ¥2.305,00 | 837,30K |
| 2026-07-17 | ¥2.300,00 | -6,39 % | ¥2.377,00 | ¥2.382,00 | ¥2.227,00 | 1,12M |
| 2026-07-16 | ¥2.457,00 | -2,69 % | ¥2.496,00 | ¥2.505,00 | ¥2.455,00 | 661,40K |
| 2026-07-15 | ¥2.525,00 | +0,64 % | ¥2.550,00 | ¥2.551,00 | ¥2.493,00 | 585,10K |
| 2026-07-14 | ¥2.509,00 | +2,24 % | ¥2.443,00 | ¥2.551,00 | ¥2.406,00 | 895,10K |
| 2026-07-13 | ¥2.454,00 | -2,77 % | ¥2.568,00 | ¥2.585,00 | ¥2.436,00 | 538,50K |
| 2026-07-10 | ¥2.524,00 | +1,04 % | ¥2.570,00 | ¥2.602,00 | ¥2.499,00 | 1,16M |
| 2026-07-09 | ¥2.498,00 | +2,04 % | ¥2.445,00 | ¥2.509,00 | ¥2.430,00 | 926,30K |
| 2026-07-08 | ¥2.448,00 | -1,84 % | ¥2.475,00 | ¥2.519,00 | ¥2.427,00 | 677,40K |
| 2026-07-07 | ¥2.494,00 | -3,07 % | ¥2.580,00 | ¥2.613,00 | ¥2.485,00 | 1,03M |
| 2026-07-06 | ¥2.573,00 | +2,59 % | ¥2.509,00 | ¥2.589,00 | ¥2.487,00 | 1,04M |
| 2026-07-03 | ¥2.508,00 | -0,87 % | ¥2.527,00 | ¥2.544,00 | ¥2.466,00 | 986,30K |
| 2026-07-02 | ¥2.530,00 | +1,81 % | ¥2.467,00 | ¥2.565,00 | ¥2.442,00 | 636,50K |
| 2026-07-01 | ¥2.485,00 | -2,59 % | ¥2.531,00 | ¥2.564,00 | ¥2.438,00 | 1,08M |
| 2026-06-30 | ¥2.551,00 | +4,63 % | ¥2.500,00 | ¥2.586,00 | ¥2.483,00 | 1,12M |
| 2026-06-29 | ¥2.438,00 | -2,25 % | ¥2.519,00 | ¥2.529,00 | ¥2.389,00 | 1,35M |
| 2026-06-26 | ¥2.494,00 | -0,16 % | ¥2.456,00 | ¥2.543,00 | ¥2.451,00 | 1,33M |
| 2026-06-25 | ¥2.498,00 | -4,18 % | ¥2.633,00 | ¥2.642,00 | ¥2.487,00 | 1,34M |
| 2026-06-24 | ¥2.607,00 | -0,19 % | ¥2.587,00 | ¥2.629,00 | ¥2.515,00 | 1,31M |
| 2026-06-23 | ¥2.612,00 | -9,78 % | ¥2.881,00 | ¥2.952,00 | ¥2.608,00 | 1,74M |
| 2026-06-22 | ¥2.895,00 | +3,10 % | ¥2.691,00 | ¥2.912,00 | ¥2.674,00 | 1,05M |
| 2026-06-19 | ¥2.808,00 | -2,70 % | ¥2.786,00 | ¥2.863,00 | ¥2.777,00 | 844,30K |
| 2026-06-18 | ¥2.886,00 | -1,20 % | ¥2.950,00 | ¥2.976,00 | ¥2.886,00 | 633,10K |
| 2026-06-17 | ¥2.921,00 | +0,27 % | ¥2.909,00 | ¥2.970,00 | ¥2.904,00 | 579,30K |
| 2026-06-16 | ¥2.913,00 | -4,18 % | ¥3.000,00 | ¥3.040,00 | ¥2.902,00 | 802,20K |
| 2026-06-15 | ¥3.040,00 | +5,04 % | ¥2.981,00 | ¥3.065,00 | ¥2.976,00 | 546,10K |
| 2026-06-12 | ¥2.894,00 | -0,72 % | ¥2.965,00 | ¥3.000,00 | ¥2.894,00 | 601,60K |
| 2026-06-11 | ¥2.915,00 | -1,55 % | ¥2.790,00 | ¥2.921,00 | ¥2.754,00 | 795,90K |
| 2026-06-10 | ¥2.961,00 | -3,24 % | ¥3.025,00 | ¥3.100,00 | ¥2.947,00 | 586,10K |
| 2026-06-09 | ¥3.060,00 | +2,00 % | ¥3.070,00 | ¥3.110,00 | ¥2.989,00 | 773,10K |
| 2026-06-08 | ¥3.000,00 | -5,51 % | ¥3.015,00 | ¥3.060,00 | ¥2.961,00 | 682,80K |
| 2026-06-05 | ¥3.175,00 | -2,31 % | ¥3.130,00 | ¥3.255,00 | ¥3.110,00 | 681,20K |
| 2026-06-04 | ¥3.250,00 | -3,70 % | ¥3.255,00 | ¥3.265,00 | ¥3.200,00 | 442,10K |
| 2026-06-03 | ¥3.375,00 | +3,21 % | ¥3.320,00 | ¥3.460,00 | ¥3.290,00 | 600,40K |
| 2026-06-02 | ¥3.270,00 | +2,51 % | ¥3.155,00 | ¥3.300,00 | ¥3.100,00 | 745,30K |
| 2026-06-01 | ¥3.190,00 | -3,92 % | ¥3.200,00 | ¥3.255,00 | ¥3.075,00 | 873,40K |
| 2026-05-29 | ¥3.320,00 | -0,75 % | ¥3.375,00 | ¥3.400,00 | ¥3.270,00 | 1,12M |
| 2026-05-28 | ¥3.345,00 | -0,45 % | ¥3.300,00 | ¥3.345,00 | ¥3.195,00 | 772,80K |
| 2026-05-27 | ¥3.360,00 | -6,01 % | ¥3.560,00 | ¥3.585,00 | ¥3.350,00 | 591,30K |
| 2026-05-26 | ¥3.575,00 | +4,08 % | ¥3.455,00 | ¥3.580,00 | ¥3.400,00 | 892,20K |
| 2026-05-25 | ¥3.435,00 | +8,53 % | ¥3.300,00 | ¥3.495,00 | ¥3.265,00 | 795,20K |