UACJ Corporation 5741
TSE · Japan · Non-Energy Minerals
¥2,118.00-26.00 (-1.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |