UT Group Co.,Ltd. (TYO:2146)
Japan · Delayed Price · Currency is JPY 199.00
-3.00 (-1.49%)
At close: Mar 4, 2026
UT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | -1.49% | 9,801,500 |
| Mar 3, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -3.81% | 5,558,200 |
| Mar 2, 2026 | 207.00 | 211.00 | 206.00 | 210.00 | 210.00 | -2.33% | 4,491,700 |
| Feb 27, 2026 | 209.00 | 215.00 | 207.00 | 215.00 | 215.00 | 3.86% | 5,970,900 |
| Feb 26, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 2,315,900 |
| Feb 25, 2026 | 206.00 | 209.00 | 204.00 | 208.00 | 208.00 | 2.46% | 4,163,400 |
| Feb 24, 2026 | 203.00 | 206.00 | 202.00 | 203.00 | 203.00 | 0.50% | 3,493,100 |
| Feb 20, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 3,358,900 |
| Feb 19, 2026 | 204.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0.50% | 3,264,100 |
| Feb 18, 2026 | 200.00 | 204.00 | 199.00 | 201.00 | 201.00 | 0.50% | 3,636,400 |
| Feb 17, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | -0.50% | 4,477,000 |
| Feb 16, 2026 | 202.00 | 203.00 | 199.00 | 201.00 | 201.00 | - | 3,608,100 |
| Feb 13, 2026 | 205.00 | 206.00 | 199.00 | 201.00 | 201.00 | -4.29% | 9,431,900 |
| Feb 12, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.33% | 3,677,100 |
| Feb 10, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 0.47% | 2,997,100 |
| Feb 9, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 4,107,100 |
| Feb 6, 2026 | 215.00 | 217.00 | 211.00 | 212.00 | 212.00 | -0.93% | 3,317,000 |
| Feb 5, 2026 | 214.00 | 217.00 | 212.00 | 214.00 | 214.00 | 1.90% | 3,227,200 |
| Feb 4, 2026 | 209.00 | 213.00 | 208.00 | 210.00 | 210.00 | -0.94% | 2,882,200 |
| Feb 3, 2026 | 209.00 | 212.00 | 208.00 | 212.00 | 212.00 | 3.41% | 3,036,600 |
| Feb 2, 2026 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,849,800 |
| Jan 30, 2026 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 2,316,800 |
| Jan 29, 2026 | 206.00 | 207.00 | 203.00 | 206.00 | 206.00 | -0.48% | 3,460,000 |
| Jan 28, 2026 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -2.82% | 3,731,100 |
| Jan 27, 2026 | 211.00 | 213.00 | 209.00 | 213.00 | 213.00 | - | 2,150,000 |
| Jan 26, 2026 | 216.00 | 218.00 | 211.00 | 213.00 | 213.00 | -2.29% | 3,555,200 |
| Jan 23, 2026 | 217.00 | 221.00 | 215.00 | 218.00 | 218.00 | 1.40% | 4,933,300 |
| Jan 22, 2026 | 213.00 | 216.00 | 211.00 | 215.00 | 215.00 | 2.38% | 3,312,900 |
| Jan 21, 2026 | 210.00 | 212.00 | 207.00 | 210.00 | 210.00 | -1.87% | 3,250,100 |
| Jan 20, 2026 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | -1.38% | 3,711,700 |
| Jan 19, 2026 | 216.00 | 218.00 | 215.00 | 217.00 | 217.00 | - | 1,793,600 |
| Jan 16, 2026 | 217.00 | 218.00 | 213.00 | 217.00 | 217.00 | 0.93% | 2,962,300 |
| Jan 15, 2026 | 212.00 | 216.00 | 210.00 | 215.00 | 215.00 | - | 4,507,900 |
| Jan 14, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 215.00 | 3.37% | 5,167,500 |
| Jan 13, 2026 | 209.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.46% | 5,138,000 |
| Jan 9, 2026 | 200.00 | 208.00 | 200.00 | 205.00 | 205.00 | 2.50% | 3,647,300 |
| Jan 8, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.96% | 3,959,800 |
| Jan 7, 2026 | 199.00 | 206.00 | 197.00 | 204.00 | 204.00 | 2.00% | 5,062,300 |
| Jan 6, 2026 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 2.04% | 4,874,100 |
| Jan 5, 2026 | 201.00 | 202.00 | 195.00 | 196.00 | 196.00 | -1.51% | 6,183,300 |
| Dec 30, 2025 | 204.00 | 205.00 | 198.00 | 199.00 | 199.00 | -2.45% | 5,420,400 |
| Dec 29, 2025 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2.93% | 6,371,500 |
| Dec 26, 2025 | 197.47 | 198.53 | 197.00 | 198.20 | 195.60 | 0.71% | 5,228,999 |
| Dec 25, 2025 | 195.00 | 197.07 | 194.67 | 196.80 | 194.22 | 1.58% | 3,227,999 |
| Dec 24, 2025 | 195.40 | 195.53 | 193.07 | 193.73 | 191.19 | -0.75% | 4,919,999 |
| Dec 23, 2025 | 194.67 | 196.40 | 194.60 | 195.20 | 192.64 | 1.21% | 3,758,999 |
| Dec 22, 2025 | 194.93 | 195.20 | 192.33 | 192.87 | 190.34 | -0.48% | 4,715,999 |
| Dec 19, 2025 | 191.60 | 193.80 | 191.27 | 193.80 | 191.26 | 1.36% | 3,458,999 |
| Dec 18, 2025 | 189.13 | 191.87 | 188.80 | 191.20 | 188.69 | 0.81% | 2,785,499 |
| Dec 17, 2025 | 192.47 | 192.67 | 188.60 | 189.67 | 187.18 | -1.18% | 4,916,999 |