Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

UACJ (5741) Historical Prices

0 Followers
JP:5741 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,900.001,944.001,887.001,917.001,917.00+0.42%996,4001.08
Oct 30, 20261,920.001,941.001,881.001,909.001,909.00-2.35%650,5000.70
Oct 29, 20261,941.001,967.001,918.001,955.001,955.00+0.41%1,582,6001.74
Oct 28, 20261,949.001,956.001,918.001,947.001,947.00+1.99%974,4001.07
Oct 27, 20261,898.001,921.001,870.001,909.001,909.00+2.74%879,2000.96
Oct 26, 20261,864.001,891.001,851.001,858.001,858.00+0.05%944,3001.03
Oct 23, 20261,848.001,862.001,799.001,857.001,857.00-3.03%1,118,5001.24
Oct 22, 20261,975.001,979.001,907.001,915.001,915.00-3.62%924,8001.03
Oct 21, 20261,993.002,008.001,975.001,987.001,987.00+0.66%777,4000.87
Oct 20, 20262,009.002,027.001,962.001,974.001,974.00-2.33%894,9001.00
Oct 19, 20261,992.002,028.001,982.002,021.002,021.00-0.83%676,6000.76
Oct 16, 20262,046.002,053.002,013.002,038.002,038.00+4.25%1,200,0001.35
Oct 15, 20262,025.002,025.001,951.001,955.001,955.00-6.77%1,348,7001.56
Oct 14, 20262,090.002,109.002,077.002,097.002,097.00-0.38%763,4000.87
Oct 13, 20262,050.002,106.002,042.002,105.002,105.00+1.45%872,8001.00
Oct 12, 20262,075.002,098.002,061.002,075.002,075.00+0.00%00.00
Oct 09, 20262,080.002,098.002,061.002,075.002,075.00-1.75%959,7001.09
Oct 08, 20262,198.002,200.002,112.002,112.002,112.00-5.33%1,073,1001.23
Oct 07, 20262,283.002,297.002,211.002,231.002,231.00+2.20%1,459,9001.69
Oct 06, 20262,152.002,185.002,114.002,183.002,183.00+1.72%864,2001.00
Oct 05, 20262,150.002,160.002,126.002,146.002,146.00+1.32%743,2000.86
Oct 02, 20262,126.002,159.002,109.002,118.002,118.00-1.21%822,1000.95
Oct 01, 20262,190.002,202.002,131.002,144.002,144.00-1.06%959,1001.10
Sep 30, 20262,120.002,180.002,120.002,167.002,167.00+2.65%1,086,2001.25
Sep 29, 20262,150.002,160.002,093.002,111.002,111.00-2.54%1,224,9001.43
Sep 28, 20262,231.002,240.002,192.002,201.002,166.00-1.30%1,310,9001.53
Sep 25, 20262,230.002,257.002,203.002,230.002,194.54+0.50%1,105,5001.29
Sep 24, 20262,230.002,265.002,212.002,219.002,183.71-1.42%572,6000.66
Sep 23, 20262,251.002,276.002,237.002,251.002,215.20+0.00%00.00
Sep 22, 20262,251.002,276.002,237.002,251.002,215.20+0.00%00.00
Sep 21, 20262,251.002,276.002,237.002,251.002,215.20+0.00%00.00
Sep 18, 20262,273.002,276.002,237.002,251.002,215.20+1.17%1,263,2001.35
Sep 17, 20262,248.002,255.002,219.002,225.002,189.62-0.36%500,2000.53
Sep 16, 20262,200.002,235.002,200.002,233.002,197.49+1.78%503,3000.53
Sep 15, 20262,180.002,218.002,176.002,194.002,159.11-0.54%600,4000.63
Sep 14, 20262,162.002,206.002,148.002,206.002,170.92+1.94%855,4000.90
Sep 11, 20262,135.002,188.002,129.002,164.002,129.59-2.96%1,065,8001.13
Sep 10, 20262,240.002,250.002,196.002,230.002,194.54-1.37%712,1000.76
Sep 09, 20262,223.002,275.002,221.002,261.002,225.05+2.26%584,8000.62
Sep 08, 20262,265.002,278.002,210.002,211.002,175.84-2.77%854,1000.91
Sep 07, 20262,285.002,299.002,265.002,274.002,237.84+1.52%466,6000.49
Sep 04, 20262,283.002,294.002,240.002,240.002,204.38-0.13%519,3000.55
Sep 03, 20262,269.002,283.002,230.002,243.002,207.33+0.45%563,1000.59
Sep 02, 20262,317.002,323.002,214.002,233.002,197.49-5.58%1,231,9001.31
Sep 01, 20262,305.002,383.002,299.002,365.002,327.39+0.98%803,5000.86
Aug 31, 20262,286.002,342.002,275.002,342.002,304.76+0.64%815,1000.88
Aug 28, 20262,362.002,369.002,327.002,327.002,290.00-1.15%1,598,5001.74
Aug 27, 20262,429.002,449.002,327.002,354.002,316.57-2.77%1,055,5001.15
Aug 26, 20262,375.002,431.002,351.002,421.002,382.50+2.54%750,9000.82
Aug 25, 20262,355.002,394.002,324.002,361.002,323.46-0.25%1,238,5001.36