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
Aug 14, 2025 1,477 1,482 1,445 1,467 0 0.00% 510,000
Aug 13, 2025 1,467 1,492 1,457 1,467 +5 +0.34% 560,000
Aug 12, 2025 1,427 1,462 1,412 1,462 +50 +3.54% 735,600
Aug 8, 2025 1,390 1,437 1,387 1,412 +25 +1.80% 689,200
Aug 7, 2025 1,395 1,407 1,372 1,387 -33 -2.32% 1,226,800
Aug 6, 2025 1,517 1,562 1,395 1,420 -97 -6.39% 1,816,800
Aug 5, 2025 1,485 1,522 1,477 1,517 +35 +2.36% 495,600
Aug 4, 2025 1,477 1,487 1,460 1,482 -13 -0.87% 433,600
Aug 1, 2025 1,490 1,500 1,475 1,495 0 0.00% 424,000
Jul 31, 2025 1,470 1,505 1,462 1,495 +33 +2.26% 573,200
Jul 30, 2025 1,457 1,472 1,442 1,462 +7 +0.48% 384,800
Jul 29, 2025 1,455 1,470 1,427 1,455 -15 -1.02% 548,000
Jul 28, 2025 1,455 1,475 1,455 1,470 +3 +0.20% 674,400
Jul 25, 2025 1,450 1,472 1,430 1,467 0 0.00% 778,000
Jul 24, 2025 1,405 1,472 1,395 1,467 +100 +7.32% 1,114,000
Jul 23, 2025 1,362 1,380 1,360 1,367 +22 +1.64% 900,800
Jul 22, 2025 1,345 1,347 1,327 1,345 +8 +0.60% 466,800
Jul 18, 2025 1,340 1,347 1,327 1,337 +7 +0.53% 304,000
Jul 17, 2025 1,332 1,337 1,327 1,330 -5 -0.37% 216,400
Jul 16, 2025 1,352 1,352 1,332 1,335 -12 -0.89% 240,000