kabutan

UACJ Corporation(5741) Historical

5741
TSE Prime
UACJ Corporation
1,939
JPY
+55
(+2.92%)
Dec 12, 3:30 pm JST
12.44
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
2,200 JPY
52 Week Low Apr 7, 2025
1,027 JPY
Yearly High Nov 11, 2025
2,200 JPY
Yearly Low Apr 7, 2025
1,027 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,905 1,944 1,891 1,939 +55 +2.92% 1,056,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 1,577 1,612 1,567 1,607 +30 +1.90% 323,600
Sep 10, 2025 1,597 1,597 1,572 1,577 -3 -0.19% 327,600
Sep 9, 2025 1,592 1,602 1,570 1,580 -7 -0.44% 280,800
Sep 8, 2025 1,587 1,600 1,572 1,587 +7 +0.44% 446,400
Sep 5, 2025 1,595 1,600 1,575 1,580 -7 -0.44% 426,400
Sep 4, 2025 1,565 1,590 1,565 1,587 +22 +1.41% 407,600
Sep 3, 2025 1,572 1,585 1,555 1,565 -7 -0.45% 439,200
Sep 2, 2025 1,560 1,572 1,547 1,572 +30 +1.95% 388,400
Sep 1, 2025 1,582 1,585 1,522 1,542 -40 -2.53% 458,000
Aug 29, 2025 1,562 1,585 1,545 1,582 +30 +1.93% 778,400
Aug 28, 2025 1,520 1,555 1,520 1,552 +7 +0.45% 640,400
Aug 27, 2025 1,525 1,562 1,515 1,545 +65 +4.39% 948,800
Aug 26, 2025 1,502 1,525 1,465 1,480 -7 -0.47% 440,000
Aug 25, 2025 1,477 1,515 1,477 1,487 +15 +1.02% 376,800
Aug 22, 2025 1,480 1,487 1,472 1,472 +2 +0.14% 397,600
Aug 21, 2025 1,480 1,482 1,467 1,470 -10 -0.68% 280,000
Aug 20, 2025 1,490 1,495 1,472 1,480 -2 -0.13% 393,200
Aug 19, 2025 1,485 1,497 1,482 1,482 -3 -0.20% 338,000
Aug 18, 2025 1,507 1,525 1,485 1,485 -22 -1.46% 544,800
Aug 15, 2025 1,455 1,530 1,452 1,507 +40 +2.73% 917,200