Tokyo - Delayed Quote JPY

UACJ Corporation (5741.T)

4,895.00
-55.00
(-1.11%)
At close: 3:22:21 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20254,910.004,945.004,845.004,895.004,895.00141,000
May 29, 20254,895.005,020.004,860.004,950.004,950.00220,400
May 28, 20254,920.004,950.004,830.004,840.004,840.00110,300
May 27, 20254,940.004,945.004,865.004,895.004,895.0074,500
May 26, 20254,890.004,965.004,850.004,930.004,930.00107,000
May 23, 20254,835.004,915.004,815.004,870.004,870.00142,800
May 22, 20254,835.004,885.004,755.004,815.004,815.00187,700
May 21, 20254,855.004,930.004,845.004,895.004,895.00116,900
May 20, 20254,925.004,940.004,850.004,850.004,850.00107,700
May 19, 20254,940.005,030.004,875.004,900.004,900.00168,900
May 16, 20254,810.004,990.004,810.004,930.004,930.00207,300
May 15, 20254,880.004,960.004,810.004,865.004,865.00193,500
May 14, 20254,870.004,930.004,680.004,885.004,885.00264,100
May 13, 20255,040.005,060.004,455.004,865.004,865.00415,600
May 12, 20254,850.005,000.004,850.004,990.004,990.00145,300
May 9, 20254,890.004,930.004,850.004,850.004,850.0089,900
May 8, 20254,835.004,885.004,800.004,845.004,845.0081,800
May 7, 20254,895.004,905.004,855.004,855.004,855.00105,500
May 2, 20254,950.004,995.004,905.004,930.004,930.00172,300
May 1, 20254,810.004,920.004,810.004,915.004,915.00202,300
Apr 30, 20254,840.004,865.004,780.004,815.004,815.00167,400
Apr 28, 20254,755.004,800.004,725.004,780.004,780.00253,000
Apr 25, 20254,740.004,755.004,690.004,740.004,740.0092,500
Apr 24, 20254,735.004,805.004,700.004,710.004,710.00115,800
Apr 23, 20254,730.004,755.004,680.004,710.004,710.00161,200
Apr 22, 20254,595.004,680.004,595.004,660.004,660.00143,000
Apr 21, 20254,545.004,575.004,535.004,555.004,555.0092,800
Apr 18, 20254,530.004,600.004,530.004,570.004,570.0089,700
Apr 17, 20254,465.004,570.004,440.004,530.004,530.00152,800
Apr 16, 20254,490.004,530.004,430.004,450.004,450.00146,900
Apr 15, 20254,500.004,530.004,415.004,460.004,460.00159,000
Apr 14, 20254,490.004,555.004,450.004,490.004,490.0098,100
Apr 11, 20254,300.004,450.004,270.004,420.004,420.00131,100
Apr 10, 20254,605.004,630.004,475.004,580.004,580.00224,000
Apr 9, 20254,300.004,370.004,200.004,325.004,325.00245,600
Apr 8, 20254,335.004,465.004,330.004,385.004,385.00222,700
Apr 7, 20254,320.004,415.004,110.004,125.004,125.00386,700
Apr 4, 20254,455.004,560.004,420.004,530.004,530.00402,500
Apr 3, 20254,550.004,630.004,530.004,595.004,595.00273,800
Apr 2, 20254,815.004,830.004,710.004,740.004,740.00253,400
Apr 1, 20254,840.004,895.004,785.004,785.004,785.00241,300
Mar 31, 20254,700.004,785.004,550.004,770.004,770.00359,000
Mar 28, 20254,965.004,980.004,825.004,845.004,845.00194,600
Mar 27, 20255,150.005,150.005,060.005,070.005,070.00117,400
Mar 26, 20255,210.005,210.005,140.005,180.005,180.00108,200
Mar 25, 20255,140.005,160.005,060.005,150.005,150.00113,700
Mar 24, 20255,250.005,260.005,130.005,140.005,140.00134,400
Mar 21, 20255,360.005,430.005,220.005,240.005,240.00155,400
Mar 19, 20255,370.005,430.005,370.005,390.005,390.00102,100
Mar 18, 20255,340.005,470.005,320.005,440.005,440.00125,500
Mar 17, 20255,300.005,360.005,210.005,330.005,330.00144,800
Mar 14, 20255,260.005,310.005,250.005,280.005,280.0074,300
Mar 13, 20255,350.005,390.005,230.005,270.005,270.00137,100
Mar 12, 20255,100.005,360.005,080.005,280.005,280.00197,900
Mar 11, 20255,020.005,070.004,980.005,070.005,070.00169,700
Mar 10, 20255,150.005,210.005,140.005,160.005,160.00140,100
Mar 7, 20255,230.005,300.005,150.005,220.005,220.0093,000
Mar 6, 20255,350.005,370.005,240.005,270.005,270.0096,000
Mar 5, 20255,240.005,260.005,160.005,230.005,230.00162,000
Mar 4, 20255,240.005,290.005,200.005,240.005,240.00143,500
Mar 3, 20255,220.005,340.005,210.005,290.005,290.00239,700
Feb 28, 20255,160.005,220.005,090.005,200.005,200.00178,600
Feb 27, 20255,060.005,170.005,040.005,110.005,110.00144,500
Feb 26, 20255,050.005,070.004,975.005,030.005,030.00231,700
Feb 25, 20254,920.005,130.004,820.005,060.005,060.00208,600
Feb 21, 20254,995.005,070.004,940.005,000.005,000.00188,400
Feb 20, 20255,170.005,230.005,010.005,010.005,010.00189,600
Feb 19, 20254,960.005,200.004,955.005,170.005,170.00311,800
Feb 18, 20254,930.004,940.004,805.004,890.004,890.00226,100
Feb 17, 20255,190.005,230.004,945.004,945.004,945.00141,300
Feb 14, 20255,350.005,360.005,120.005,150.005,150.00214,800
Feb 13, 20255,110.005,350.005,070.005,350.005,350.00564,400
Feb 12, 20255,260.005,270.004,980.005,030.005,030.00179,800
Feb 10, 20255,160.005,250.005,130.005,220.005,220.00172,200
Feb 7, 20255,260.005,300.005,230.005,260.005,260.0095,100
Feb 6, 20255,230.005,270.005,220.005,220.005,220.0069,300
Feb 5, 20255,240.005,270.005,200.005,230.005,230.00139,800
Feb 4, 20255,250.005,290.005,110.005,180.005,180.00216,700
Feb 3, 20255,300.005,340.005,230.005,230.005,230.00174,500
Jan 31, 20255,320.005,370.005,300.005,350.005,350.0077,600
Jan 30, 20255,270.005,350.005,250.005,340.005,340.00132,200
Jan 29, 20255,160.005,310.005,160.005,270.005,270.00158,900
Jan 28, 20255,110.005,280.005,110.005,230.005,230.00329,500
Jan 27, 20255,160.005,190.005,120.005,140.005,140.0093,800
Jan 24, 20255,110.005,170.005,070.005,120.005,120.0093,900
Jan 23, 20255,080.005,130.005,030.005,100.005,100.0094,400
Jan 22, 20255,060.005,120.004,995.005,100.005,100.00151,600
Jan 21, 20254,995.005,020.004,955.004,985.004,985.0069,500
Jan 20, 20254,975.005,040.004,925.004,970.004,970.0068,500
Jan 17, 20254,920.005,010.004,915.004,975.004,975.0090,600
Jan 16, 20254,985.005,080.004,985.005,020.005,020.0085,900
Jan 15, 20254,970.005,030.004,930.004,965.004,965.00169,300
Jan 14, 20255,140.005,150.004,915.004,965.004,965.00257,700
Jan 10, 20255,060.005,290.005,010.005,240.005,240.00134,700
Jan 9, 20255,110.005,120.005,050.005,100.005,100.00140,600
Jan 8, 20255,200.005,200.005,110.005,130.005,130.00145,700
Jan 7, 20255,230.005,230.005,120.005,150.005,150.00101,500
Jan 6, 20255,370.005,420.005,200.005,220.005,220.00103,900
Dec 30, 20245,340.005,350.005,270.005,330.005,330.0084,700
Dec 27, 20245,340.005,350.005,290.005,320.005,320.0067,300
Dec 26, 20245,210.005,310.005,160.005,310.005,310.00101,600
Dec 25, 20245,200.005,200.005,110.005,200.005,200.0073,400
Dec 24, 20245,170.005,220.005,160.005,220.005,220.0064,200
Dec 23, 20245,230.005,240.005,190.005,220.005,220.0073,400
Dec 20, 20245,270.005,270.005,150.005,190.005,190.00148,200
Dec 19, 20245,190.005,260.005,170.005,230.005,230.00111,400
Dec 18, 20245,400.005,400.005,240.005,270.005,270.0074,000
Dec 17, 20245,400.005,400.005,320.005,360.005,360.0090,100
Dec 16, 20245,400.005,490.005,360.005,400.005,400.00115,600
Dec 13, 20245,260.005,380.005,250.005,370.005,370.00117,300
Dec 12, 20245,250.005,340.005,170.005,290.005,290.00105,600
Dec 11, 20245,170.005,190.005,100.005,170.005,170.00119,700
Dec 10, 20245,300.005,370.005,230.005,250.005,250.0078,100
Dec 9, 20245,300.005,300.005,190.005,250.005,250.00111,700
Dec 6, 20245,330.005,350.005,240.005,270.005,270.00106,300
Dec 5, 20245,470.005,470.005,330.005,340.005,340.0076,700
Dec 4, 20245,520.005,550.005,420.005,460.005,460.0060,000
Dec 3, 20245,460.005,530.005,460.005,520.005,520.0081,500
Dec 2, 20245,320.005,470.005,320.005,450.005,450.0067,100
Nov 29, 20245,440.005,440.005,350.005,390.005,390.0053,500
Nov 28, 20245,360.005,400.005,340.005,380.005,380.0090,500
Nov 27, 20245,520.005,530.005,280.005,360.005,360.00149,500
Nov 26, 20245,510.005,570.005,470.005,560.005,560.0088,200
Nov 25, 20245,600.005,610.005,470.005,520.005,520.00112,100
Nov 22, 20245,470.005,610.005,440.005,600.005,600.00115,700
Nov 21, 20245,550.005,590.005,410.005,450.005,450.00141,600
Nov 20, 20245,570.005,630.005,520.005,550.005,550.00127,900
Nov 19, 20245,680.005,690.005,500.005,610.005,610.00179,600
Nov 18, 20245,550.005,750.005,450.005,630.005,630.00298,300
Nov 15, 20245,520.005,630.005,400.005,440.005,440.00258,300
Nov 14, 20245,150.005,480.005,130.005,420.005,420.00312,300
Nov 13, 20245,180.005,260.005,120.005,150.005,150.00163,200
Nov 12, 20245,180.005,330.005,170.005,210.005,210.00193,200
Nov 11, 20244,965.005,140.004,930.005,120.005,120.00130,600
Nov 8, 20245,000.005,200.004,905.005,010.005,010.00413,600
Nov 7, 20244,975.005,160.004,885.005,100.005,100.00353,300
Nov 6, 20244,800.004,915.004,775.004,905.004,905.00180,000
Nov 5, 20244,815.004,840.004,735.004,755.004,755.00182,900
Nov 1, 20245,010.005,010.004,815.004,830.004,830.00159,600
Oct 31, 20245,070.005,080.005,000.005,060.005,060.0088,100
Oct 30, 20245,080.005,110.004,995.005,020.005,020.00181,900
Oct 29, 20245,070.005,090.005,030.005,070.005,070.0065,900
Oct 28, 20244,965.005,070.004,945.005,030.005,030.0093,900
Oct 25, 20244,950.005,020.004,945.004,970.004,970.0078,600
Oct 24, 20244,925.005,040.004,920.005,030.005,030.0085,900
Oct 23, 20245,010.005,070.004,995.004,995.004,995.0062,700
Oct 22, 20245,140.005,160.005,050.005,050.005,050.00106,900
Oct 21, 20245,090.005,160.005,090.005,140.005,140.00132,000
Oct 18, 20245,030.005,120.005,030.005,090.005,090.00118,900
Oct 17, 20245,000.005,080.004,965.005,050.005,050.00118,900
Oct 16, 20244,930.004,975.004,915.004,955.004,955.00194,300
Oct 15, 20245,160.005,160.005,020.005,030.005,030.00155,000
Oct 11, 20245,120.005,150.005,110.005,130.005,130.00110,500
Oct 10, 20245,090.005,130.005,060.005,120.005,120.00149,400
Oct 9, 20245,060.005,090.005,010.005,070.005,070.00109,200
Oct 8, 20244,955.005,060.004,925.005,060.005,060.00113,400
Oct 7, 20245,080.005,100.004,995.005,000.005,000.0075,300
Oct 4, 20244,970.005,050.004,970.005,020.005,020.0099,500
Oct 3, 20245,040.005,040.004,925.004,980.004,980.00190,500
Oct 2, 20245,010.005,040.004,935.004,945.004,945.00236,000
Oct 1, 20245,120.005,130.005,040.005,050.005,050.00151,600
Sep 30, 20245,130.005,170.005,070.005,120.005,120.00183,500
Sep 27, 2024 70 Dividend
Sep 27, 20245,240.005,260.005,160.005,230.005,230.00238,700
Sep 26, 20245,250.005,250.005,170.005,240.005,170.00216,600
Sep 25, 20245,260.005,280.005,220.005,250.005,179.87206,400
Sep 24, 20245,250.005,290.005,150.005,180.005,110.80184,700
Sep 20, 20245,240.005,260.005,130.005,200.005,130.53199,500
Sep 19, 20245,150.005,230.005,140.005,220.005,150.27158,600
Sep 18, 20245,130.005,150.005,020.005,080.005,012.14114,100
Sep 17, 20245,080.005,200.005,050.005,090.005,022.00170,300
Sep 13, 20245,030.005,070.004,995.005,010.004,943.07162,600
Sep 12, 20245,040.005,050.004,960.005,050.004,982.54147,700
Sep 11, 20245,020.005,070.004,920.004,965.004,898.67162,200
Sep 10, 20245,040.005,120.004,995.005,100.005,031.87177,600
Sep 9, 20244,835.005,040.004,835.005,020.004,952.94234,000
Sep 6, 20244,965.004,995.004,885.004,925.004,859.21153,000
Sep 5, 20244,955.005,060.004,920.004,945.004,878.94168,600
Sep 4, 20245,080.005,120.004,955.004,970.004,903.61204,500
Sep 3, 20245,150.005,220.005,140.005,210.005,140.40195,200
Sep 2, 20245,110.005,120.005,000.005,090.005,022.00139,200
Aug 30, 20244,920.005,070.004,920.005,020.004,952.94307,500
Aug 29, 20244,835.004,935.004,835.004,915.004,849.34140,100
Aug 28, 20244,905.004,915.004,825.004,870.004,804.94217,500
Aug 27, 20244,840.004,925.004,820.004,920.004,854.27177,900
Aug 26, 20244,940.004,970.004,875.004,900.004,834.54150,100
Aug 23, 20244,850.004,925.004,850.004,910.004,844.41160,100
Aug 22, 20244,910.004,930.004,880.004,900.004,834.54147,500
Aug 21, 20244,880.004,925.004,845.004,910.004,844.41169,600
Aug 20, 20244,920.004,970.004,860.004,950.004,883.87278,100
Aug 19, 20244,940.004,995.004,850.004,850.004,785.21250,300
Aug 16, 20244,615.004,990.004,600.004,940.004,874.01593,000
Aug 15, 20244,490.004,555.004,480.004,515.004,454.69198,000
Aug 14, 20244,445.004,510.004,395.004,480.004,420.15286,500
Aug 13, 20244,405.004,520.004,400.004,515.004,454.69326,700
Aug 9, 20244,260.004,460.004,165.004,390.004,331.35649,400
Aug 8, 20244,005.004,315.004,005.004,145.004,089.63516,000
Aug 7, 20243,885.004,220.003,810.004,045.003,990.961,106,800
Aug 6, 20243,955.004,040.003,840.003,950.003,897.23659,400
Aug 5, 20243,575.003,665.003,530.003,605.003,556.84742,700
Aug 2, 20244,000.004,020.003,865.003,925.003,872.57315,600
Aug 1, 20244,285.004,300.004,090.004,125.004,069.90421,300
Jul 31, 20244,160.004,290.004,140.004,290.004,232.69236,700
Jul 30, 20244,155.004,175.004,120.004,150.004,094.56218,200
Jul 29, 20244,135.004,160.004,105.004,155.004,099.49189,800
Jul 26, 20244,015.004,080.003,970.004,025.003,971.23191,000
Jul 25, 20244,055.004,110.003,975.004,025.003,971.23228,300
Jul 24, 20244,025.004,135.004,015.004,065.004,010.70337,900
Jul 23, 20243,930.004,045.003,930.004,025.003,971.23152,500
Jul 22, 20243,920.004,005.003,890.003,960.003,907.10233,300
Jul 19, 20243,940.003,945.003,870.003,940.003,887.37126,400
Jul 18, 20244,095.004,135.003,980.003,980.003,926.83300,800
Jul 17, 20243,920.004,045.003,920.004,025.003,971.23239,900
Jul 16, 20243,875.003,885.003,810.003,870.003,818.30170,800
Jul 12, 20243,850.003,925.003,845.003,885.003,833.10145,300
Jul 11, 20243,855.003,890.003,840.003,890.003,838.03130,400
Jul 10, 20243,810.003,885.003,785.003,815.003,764.04197,800
Jul 9, 20243,790.003,835.003,750.003,830.003,778.84183,200
Jul 8, 20243,850.003,875.003,765.003,785.003,734.44164,000
Jul 5, 20243,880.003,910.003,845.003,845.003,793.64126,700
Jul 4, 20243,970.004,025.003,935.003,950.003,897.23159,300
Jul 3, 20243,935.003,965.003,870.003,950.003,897.23135,600
Jul 2, 20243,945.003,970.003,935.003,945.003,892.30158,200
Jul 1, 20243,880.003,965.003,865.003,935.003,882.43165,300
Jun 28, 20243,835.003,870.003,825.003,845.003,793.64144,900
Jun 27, 20243,900.003,920.003,835.003,855.003,803.50146,100
Jun 26, 20243,945.003,945.003,880.003,935.003,882.43129,300
Jun 25, 20243,925.003,975.003,885.003,970.003,916.97122,300
Jun 24, 20243,885.003,945.003,870.003,880.003,828.17175,200
Jun 21, 20243,900.003,900.003,850.003,875.003,823.23187,300
Jun 20, 20243,885.003,915.003,785.003,855.003,803.50160,600
Jun 19, 20243,885.003,930.003,860.003,895.003,842.97115,600
Jun 18, 20243,925.003,925.003,855.003,885.003,833.1097,000
Jun 17, 20243,885.003,945.003,840.003,925.003,872.57213,700
Jun 14, 20243,885.003,935.003,865.003,885.003,833.10279,300
Jun 13, 20244,025.004,040.003,905.003,915.003,862.70164,600
Jun 12, 20244,000.004,065.004,000.004,030.003,976.16160,400
Jun 11, 20244,125.004,130.004,000.004,000.003,946.56312,700
Jun 10, 20244,160.004,205.003,970.004,120.004,064.96425,500
Jun 7, 20244,260.004,320.004,255.004,300.004,242.5679,500
Jun 6, 20244,250.004,315.004,200.004,260.004,203.0994,400
Jun 5, 20244,305.004,345.004,260.004,285.004,227.76124,300
Jun 4, 20244,320.004,375.004,295.004,360.004,301.76171,900
Jun 3, 20244,520.004,545.004,375.004,390.004,331.35140,000
May 31, 20244,455.004,495.004,425.004,495.004,434.95120,100
May 30, 20244,385.004,485.004,350.004,410.004,351.09157,700

Related Tickers

603271.SS Yong Jie New Material Co Ltd
35.19
-1.37%
 
002333.SZ ZYF Lopsking Aluminum Co., Ltd.
5.33
-0.74%
 
5703.T Nippon Light Metal Holdings Company, Ltd.
1,623.00
+0.43%
 
601677.SS Henan Mingtai Al.Industrial Co.,Ltd.
12.22
-0.16%
 
002160.SZ Jiangsu Alcha Aluminium Group Co., Ltd.
3.8400
-1.54%
 
001400.SZ GIANSUN PRECISION
56.74
-1.32%
 
601702.SS Shanghai Huafon Aluminium Corporation
16.12
-1.35%
 
003038.SZ XINBO
19.58
-1.46%
 
002379.SZ Shandong Hontron Aluminum Industry Holding Company Limited
10.22
-1.63%
 
AA Alcoa Corporation
27.63
-0.90%