UT Group Co.,Ltd. (TYO:2146)
Japan · Delayed Price · Currency is JPY 178.00
0.00 (0.00%)
Jul 8, 2026, 3:30 PM JST
UT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | - | 5,706,400 |
| Jul 7, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.56% | 5,082,900 |
| Jul 6, 2026 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | - | 4,591,100 |
| Jul 3, 2026 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.14% | 4,672,400 |
| Jul 2, 2026 | 176.00 | 178.00 | 173.00 | 175.00 | 175.00 | 1.16% | 5,035,100 |
| Jul 1, 2026 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | - | 5,500,900 |
| Jun 30, 2026 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 5,479,500 |
| Jun 29, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.59% | 6,356,000 |
| Jun 26, 2026 | 172.00 | 173.00 | 170.00 | 173.00 | 170.30 | 0.58% | 4,019,100 |
| Jun 25, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 169.32 | -1.15% | 5,402,400 |
| Jun 24, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 171.28 | 2.96% | 5,225,500 |
| Jun 23, 2026 | 174.00 | 174.00 | 169.00 | 169.00 | 166.36 | -1.74% | 8,085,400 |
| Jun 22, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 169.32 | -1.71% | 4,662,400 |
| Jun 19, 2026 | 173.00 | 175.00 | 171.00 | 175.00 | 172.27 | 1.16% | 9,284,700 |
| Jun 18, 2026 | 178.00 | 178.00 | 173.00 | 173.00 | 170.30 | -1.70% | 5,757,800 |
| Jun 17, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 173.25 | 0.57% | 3,829,600 |
| Jun 16, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 172.27 | -0.57% | 5,390,000 |
| Jun 15, 2026 | 177.00 | 180.00 | 175.00 | 176.00 | 173.25 | 1.15% | 4,965,000 |
| Jun 12, 2026 | 177.00 | 178.00 | 173.00 | 174.00 | 171.28 | -0.57% | 4,745,100 |
| Jun 11, 2026 | 175.00 | 177.00 | 172.00 | 175.00 | 172.27 | -0.57% | 4,829,500 |
| Jun 10, 2026 | 177.00 | 177.00 | 174.00 | 176.00 | 173.25 | 0.57% | 4,021,100 |
| Jun 9, 2026 | 177.00 | 178.00 | 174.00 | 175.00 | 172.27 | -0.57% | 3,477,900 |
| Jun 8, 2026 | 175.00 | 178.00 | 173.00 | 176.00 | 173.25 | -0.56% | 4,490,000 |
| Jun 5, 2026 | 178.00 | 180.00 | 176.00 | 177.00 | 174.24 | 0.57% | 3,290,600 |
| Jun 4, 2026 | 175.00 | 177.00 | 174.00 | 176.00 | 173.25 | -1.12% | 3,613,700 |
| Jun 3, 2026 | 178.00 | 180.00 | 175.00 | 178.00 | 175.22 | -0.56% | 6,171,800 |
| Jun 2, 2026 | 183.00 | 184.00 | 177.00 | 179.00 | 176.21 | -2.19% | 6,419,200 |
| Jun 1, 2026 | 177.00 | 183.00 | 177.00 | 183.00 | 180.14 | 2.23% | 5,540,900 |
| May 29, 2026 | 174.00 | 179.00 | 173.00 | 179.00 | 176.21 | 2.29% | 7,206,900 |
| May 28, 2026 | 175.00 | 175.00 | 171.00 | 175.00 | 172.27 | 0.57% | 5,642,400 |
| May 27, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 171.28 | - | 5,046,600 |
| May 26, 2026 | 176.00 | 177.00 | 172.00 | 174.00 | 171.28 | -1.14% | 5,338,400 |
| May 25, 2026 | 174.00 | 176.00 | 171.00 | 176.00 | 173.25 | 1.15% | 6,256,700 |
| May 22, 2026 | 176.00 | 176.00 | 174.00 | 174.00 | 171.28 | -1.14% | 3,809,500 |
| May 21, 2026 | 176.00 | 179.00 | 175.00 | 176.00 | 173.25 | - | 4,589,000 |
| May 20, 2026 | 179.00 | 180.00 | 174.00 | 176.00 | 173.25 | -2.22% | 6,892,800 |
| May 19, 2026 | 180.00 | 181.00 | 177.00 | 180.00 | 177.19 | 2.27% | 3,859,500 |
| May 18, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 173.25 | -3.30% | 5,579,500 |
| May 15, 2026 | 179.00 | 182.00 | 178.00 | 182.00 | 179.16 | 2.82% | 5,451,500 |
| May 14, 2026 | 182.00 | 182.00 | 176.00 | 177.00 | 174.24 | -2.21% | 6,045,300 |
| May 13, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 178.18 | 0.56% | 3,928,300 |
| May 12, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 177.19 | -1.10% | 4,841,700 |
| May 11, 2026 | 184.00 | 185.00 | 182.00 | 182.00 | 179.16 | -1.09% | 5,456,300 |
| May 8, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 181.13 | 1.10% | 4,530,000 |
| May 7, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 179.16 | - | 6,243,700 |
| May 1, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 179.16 | -1.09% | 3,016,300 |
| Apr 30, 2026 | 181.00 | 185.00 | 180.00 | 184.00 | 181.13 | - | 5,395,800 |
| Apr 28, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 181.13 | 1.10% | 3,017,400 |
| Apr 27, 2026 | 182.00 | 184.00 | 179.00 | 182.00 | 179.16 | -0.55% | 5,647,500 |
| Apr 24, 2026 | 187.00 | 187.00 | 182.00 | 183.00 | 180.14 | -2.14% | 4,646,600 |