UT Group Co.,Ltd. (TYO:2146)
Japan · Delayed Price · Currency is JPY 190.00
-3.00 (-1.55%)
Apr 17, 2026, 2:20 PM JST
UT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | - | -1.04% | 3,158,400 |
| Apr 16, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | - | 4,717,600 |
| Apr 15, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 2.12% | 5,476,200 |
| Apr 14, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -0.53% | 4,094,000 |
| Apr 13, 2026 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.55% | 7,565,000 |
| Apr 10, 2026 | 196.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.53% | 6,044,200 |
| Apr 9, 2026 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 3,941,300 |
| Apr 8, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 1.01% | 4,338,800 |
| Apr 7, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 2,661,200 |
| Apr 6, 2026 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | - | 5,673,300 |
| Apr 3, 2026 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | - | 4,775,500 |
| Apr 2, 2026 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.01% | 2,942,600 |
| Apr 1, 2026 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 2.58% | 3,728,700 |
| Mar 31, 2026 | 196.00 | 200.00 | 193.00 | 194.00 | 194.00 | - | 6,197,800 |
| Mar 30, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -4.43% | 7,513,100 |
| Mar 27, 2026 | 200.00 | 204.00 | 199.00 | 203.00 | 200.40 | 1.50% | 5,097,500 |
| Mar 26, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 197.44 | -0.50% | 5,575,100 |
| Mar 25, 2026 | 202.00 | 203.00 | 200.00 | 201.00 | 198.43 | 0.50% | 7,207,100 |
| Mar 24, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 197.44 | 2.56% | 8,158,400 |
| Mar 23, 2026 | 195.00 | 196.00 | 192.00 | 195.00 | 192.50 | -0.51% | 6,917,100 |
| Mar 19, 2026 | 197.00 | 200.00 | 196.00 | 196.00 | 193.49 | -2.00% | 3,340,500 |
| Mar 18, 2026 | 198.00 | 201.00 | 197.00 | 200.00 | 197.44 | 1.01% | 5,529,900 |
| Mar 17, 2026 | 197.00 | 198.00 | 195.00 | 198.00 | 195.46 | 1.54% | 2,933,800 |
| Mar 16, 2026 | 194.00 | 198.00 | 194.00 | 195.00 | 192.50 | - | 4,064,000 |
| Mar 13, 2026 | 195.00 | 198.00 | 194.00 | 195.00 | 192.50 | -1.02% | 5,750,100 |
| Mar 12, 2026 | 199.00 | 200.00 | 196.00 | 197.00 | 194.48 | -1.50% | 6,666,400 |
| Mar 11, 2026 | 205.00 | 206.00 | 200.00 | 200.00 | 197.44 | -1.48% | 4,598,600 |
| Mar 10, 2026 | 205.00 | 206.00 | 202.00 | 203.00 | 200.40 | 1.00% | 6,241,800 |
| Mar 9, 2026 | 198.00 | 202.00 | 198.00 | 201.00 | 198.43 | -3.83% | 6,431,400 |
| Mar 6, 2026 | 205.00 | 209.00 | 203.00 | 209.00 | 206.32 | 1.95% | 4,846,800 |
| Mar 5, 2026 | 205.00 | 209.00 | 204.00 | 205.00 | 202.37 | 3.02% | 4,540,400 |
| Mar 4, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 196.45 | -1.49% | 9,801,500 |
| Mar 3, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 199.41 | -3.81% | 5,558,200 |
| Mar 2, 2026 | 207.00 | 211.00 | 206.00 | 210.00 | 207.31 | -2.33% | 4,491,700 |
| Feb 27, 2026 | 209.00 | 215.00 | 207.00 | 215.00 | 212.25 | 3.86% | 5,970,900 |
| Feb 26, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 204.35 | -0.48% | 2,315,900 |
| Feb 25, 2026 | 206.00 | 209.00 | 204.00 | 208.00 | 205.34 | 2.46% | 4,163,400 |
| Feb 24, 2026 | 203.00 | 206.00 | 202.00 | 203.00 | 200.40 | 0.50% | 3,493,100 |
| Feb 20, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 199.41 | - | 3,358,900 |
| Feb 19, 2026 | 204.00 | 205.00 | 201.00 | 202.00 | 199.41 | 0.50% | 3,264,100 |
| Feb 18, 2026 | 200.00 | 204.00 | 199.00 | 201.00 | 198.43 | 0.50% | 3,636,400 |
| Feb 17, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 197.44 | -0.50% | 4,477,000 |
| Feb 16, 2026 | 202.00 | 203.00 | 199.00 | 201.00 | 198.43 | - | 3,608,100 |
| Feb 13, 2026 | 205.00 | 206.00 | 199.00 | 201.00 | 198.43 | -4.29% | 9,431,900 |
| Feb 12, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 207.31 | -2.33% | 3,677,100 |
| Feb 10, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 212.25 | 0.47% | 2,997,100 |
| Feb 9, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 211.26 | 0.94% | 4,107,100 |
| Feb 6, 2026 | 215.00 | 217.00 | 211.00 | 212.00 | 209.28 | -0.93% | 3,317,000 |
| Feb 5, 2026 | 214.00 | 217.00 | 212.00 | 214.00 | 211.26 | 1.90% | 3,227,200 |
| Feb 4, 2026 | 209.00 | 213.00 | 208.00 | 210.00 | 207.31 | -0.94% | 2,882,200 |