UT Group Co.,Ltd. (TYO:2146)
Japan · Delayed Price · Currency is JPY 224.00
-18.00 (-7.44%)
Nov 6, 2026, 3:30 PM JST
UT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 229.00 | 232.00 | 219.00 | 224.00 | 224.00 | -7.44% | 6,137,400 |
| Nov 5, 2026 | 243.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1.26% | 5,235,500 |
| Nov 4, 2026 | 240.00 | 243.00 | 236.00 | 239.00 | 239.00 | - | 5,333,400 |
| Nov 2, 2026 | 239.00 | 241.00 | 237.00 | 239.00 | 239.00 | -1.24% | 4,484,300 |
| Oct 30, 2026 | 244.00 | 247.00 | 239.00 | 242.00 | 242.00 | -0.41% | 3,458,700 |
| Oct 29, 2026 | 243.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.41% | 4,914,700 |
| Oct 28, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 2,553,800 |
| Oct 27, 2026 | 242.00 | 245.00 | 241.00 | 242.00 | 242.00 | -0.82% | 2,803,200 |
| Oct 26, 2026 | 243.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.41% | 2,460,300 |
| Oct 23, 2026 | 247.00 | 249.00 | 243.00 | 245.00 | 245.00 | -1.61% | 3,783,100 |
| Oct 22, 2026 | 247.00 | 252.00 | 246.00 | 249.00 | 249.00 | 1.63% | 3,573,600 |
| Oct 21, 2026 | 246.00 | 247.00 | 243.00 | 245.00 | 245.00 | 0.41% | 3,036,600 |
| Oct 20, 2026 | 250.00 | 251.00 | 243.00 | 244.00 | 244.00 | -2.01% | 3,029,200 |
| Oct 19, 2026 | 248.00 | 252.00 | 247.00 | 249.00 | 249.00 | -0.80% | 2,445,400 |
| Oct 16, 2026 | 252.00 | 255.00 | 249.00 | 251.00 | 251.00 | - | 3,084,500 |
| Oct 15, 2026 | 247.00 | 251.00 | 246.00 | 251.00 | 251.00 | - | 4,646,900 |
| Oct 14, 2026 | 247.00 | 254.00 | 246.00 | 251.00 | 251.00 | 1.62% | 7,586,500 |
| Oct 13, 2026 | 244.00 | 247.00 | 242.00 | 247.00 | 247.00 | 1.65% | 3,316,100 |
| Oct 9, 2026 | 239.00 | 244.00 | 239.00 | 243.00 | 243.00 | 2.10% | 2,872,500 |
| Oct 8, 2026 | 242.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.24% | 2,043,100 |
| Oct 7, 2026 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | - | 2,476,600 |
| Oct 6, 2026 | 241.00 | 242.00 | 238.00 | 241.00 | 241.00 | 1.26% | 2,642,700 |
| Oct 5, 2026 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.42% | 3,542,500 |
| Oct 2, 2026 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 3,961,200 |
| Oct 1, 2026 | 241.00 | 241.00 | 236.00 | 239.00 | 239.00 | -0.83% | 3,271,600 |
| Sep 30, 2026 | 238.00 | 241.00 | 236.00 | 241.00 | 241.00 | 0.84% | 3,730,200 |
| Sep 29, 2026 | 238.00 | 240.00 | 235.00 | 239.00 | 239.00 | 1.54% | 3,302,300 |
| Sep 28, 2026 | 240.00 | 242.00 | 237.00 | 238.00 | 235.37 | -0.83% | 3,933,300 |
| Sep 25, 2026 | 239.00 | 241.00 | 238.00 | 240.00 | 237.35 | 0.42% | 4,034,900 |
| Sep 24, 2026 | 236.00 | 240.00 | 236.00 | 239.00 | 236.36 | -0.83% | 3,074,900 |
| Sep 18, 2026 | 242.00 | 243.00 | 239.00 | 241.00 | 238.34 | -0.41% | 5,931,900 |
| Sep 17, 2026 | 231.00 | 242.00 | 231.00 | 242.00 | 239.33 | 3.42% | 6,233,200 |
| Sep 16, 2026 | 229.00 | 234.00 | 229.00 | 234.00 | 231.41 | 1.74% | 4,135,600 |
| Sep 15, 2026 | 230.00 | 231.00 | 226.00 | 230.00 | 227.46 | 0.44% | 3,557,200 |
| Sep 14, 2026 | 221.00 | 229.00 | 219.00 | 229.00 | 226.47 | 4.57% | 5,860,600 |
| Sep 11, 2026 | 220.00 | 222.00 | 218.00 | 219.00 | 216.58 | -2.23% | 4,453,000 |
| Sep 10, 2026 | 223.00 | 224.00 | 220.00 | 224.00 | 221.52 | 1.36% | 3,722,200 |
| Sep 9, 2026 | 221.00 | 225.00 | 221.00 | 221.00 | 218.56 | -1.34% | 3,799,200 |
| Sep 8, 2026 | 225.00 | 227.00 | 221.00 | 224.00 | 221.52 | -0.88% | 4,161,200 |
| Sep 7, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 223.50 | -0.44% | 2,340,500 |
| Sep 4, 2026 | 227.00 | 228.00 | 226.00 | 227.00 | 224.49 | - | 4,104,300 |
| Sep 3, 2026 | 231.00 | 233.00 | 227.00 | 227.00 | 224.49 | -2.16% | 3,893,300 |
| Sep 2, 2026 | 231.00 | 234.00 | 228.00 | 232.00 | 229.44 | -0.85% | 6,008,600 |
| Sep 1, 2026 | 235.00 | 239.00 | 232.00 | 234.00 | 231.41 | -2.09% | 6,961,600 |
| Aug 31, 2026 | 234.00 | 240.00 | 234.00 | 239.00 | 236.36 | 1.70% | 7,215,000 |
| Aug 28, 2026 | 230.00 | 236.00 | 230.00 | 235.00 | 232.40 | 1.73% | 4,109,100 |
| Aug 27, 2026 | 227.00 | 234.00 | 226.00 | 231.00 | 228.45 | 0.43% | 5,453,200 |
| Aug 26, 2026 | 232.00 | 234.00 | 227.00 | 230.00 | 227.46 | - | 5,987,800 |
| Aug 25, 2026 | 234.00 | 235.00 | 229.00 | 230.00 | 227.46 | -1.71% | 5,280,100 |
| Aug 24, 2026 | 231.00 | 236.00 | 230.00 | 234.00 | 231.41 | 1.30% | 7,236,500 |