UT Group Co.,Ltd. (TYO:2146)
Japan · Delayed Price · Currency is JPY 240.00
+1.00 (0.42%)
Sep 25, 2026, 3:30 PM JST
UT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 0.42% | 4,034,900 |
| Sep 24, 2026 | 236.00 | 240.00 | 236.00 | 239.00 | 239.00 | -0.83% | 3,074,900 |
| Sep 18, 2026 | 242.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.41% | 5,931,900 |
| Sep 17, 2026 | 231.00 | 242.00 | 231.00 | 242.00 | 242.00 | 3.42% | 6,233,200 |
| Sep 16, 2026 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 1.74% | 4,135,600 |
| Sep 15, 2026 | 230.00 | 231.00 | 226.00 | 230.00 | 230.00 | 0.44% | 3,557,200 |
| Sep 14, 2026 | 221.00 | 229.00 | 219.00 | 229.00 | 229.00 | 4.57% | 5,860,600 |
| Sep 11, 2026 | 220.00 | 222.00 | 218.00 | 219.00 | 219.00 | -2.23% | 4,453,000 |
| Sep 10, 2026 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.36% | 3,722,200 |
| Sep 9, 2026 | 221.00 | 225.00 | 221.00 | 221.00 | 221.00 | -1.34% | 3,799,200 |
| Sep 8, 2026 | 225.00 | 227.00 | 221.00 | 224.00 | 224.00 | -0.88% | 4,161,200 |
| Sep 7, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.44% | 2,340,500 |
| Sep 4, 2026 | 227.00 | 228.00 | 226.00 | 227.00 | 227.00 | - | 4,104,300 |
| Sep 3, 2026 | 231.00 | 233.00 | 227.00 | 227.00 | 227.00 | -2.16% | 3,893,300 |
| Sep 2, 2026 | 231.00 | 234.00 | 228.00 | 232.00 | 232.00 | -0.85% | 6,008,600 |
| Sep 1, 2026 | 235.00 | 239.00 | 232.00 | 234.00 | 234.00 | -2.09% | 6,961,600 |
| Aug 31, 2026 | 234.00 | 240.00 | 234.00 | 239.00 | 239.00 | 1.70% | 7,215,000 |
| Aug 28, 2026 | 230.00 | 236.00 | 230.00 | 235.00 | 235.00 | 1.73% | 4,109,100 |
| Aug 27, 2026 | 227.00 | 234.00 | 226.00 | 231.00 | 231.00 | 0.43% | 5,453,200 |
| Aug 26, 2026 | 232.00 | 234.00 | 227.00 | 230.00 | 230.00 | - | 5,987,800 |
| Aug 25, 2026 | 234.00 | 235.00 | 229.00 | 230.00 | 230.00 | -1.71% | 5,280,100 |
| Aug 24, 2026 | 231.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1.30% | 7,236,500 |
| Aug 21, 2026 | 228.00 | 232.00 | 227.00 | 231.00 | 231.00 | 0.87% | 5,473,300 |
| Aug 20, 2026 | 226.00 | 229.00 | 225.00 | 229.00 | 229.00 | 1.78% | 6,454,000 |
| Aug 19, 2026 | 227.00 | 227.00 | 224.00 | 225.00 | 225.00 | -0.44% | 5,732,900 |
| Aug 18, 2026 | 224.00 | 232.00 | 221.00 | 226.00 | 226.00 | 0.44% | 7,820,600 |
| Aug 17, 2026 | 224.00 | 228.00 | 223.00 | 225.00 | 225.00 | 0.90% | 6,476,500 |
| Aug 14, 2026 | 216.00 | 224.00 | 213.00 | 223.00 | 223.00 | 2.29% | 9,805,600 |
| Aug 13, 2026 | 226.00 | 229.00 | 216.00 | 218.00 | 218.00 | -4.39% | 10,188,300 |
| Aug 12, 2026 | 227.00 | 231.00 | 218.00 | 228.00 | 228.00 | 3.17% | 16,009,700 |
| Aug 10, 2026 | 209.00 | 233.00 | 203.00 | 221.00 | 221.00 | 20.77% | 31,256,100 |
| Aug 7, 2026 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 0.55% | 3,485,800 |
| Aug 6, 2026 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 4,285,600 |
| Aug 5, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1.12% | 6,546,500 |
| Aug 4, 2026 | 183.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.19% | 8,028,600 |
| Aug 3, 2026 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | -0.54% | 6,389,900 |
| Jul 31, 2026 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | - | 8,028,600 |
| Jul 30, 2026 | 185.00 | 186.00 | 182.00 | 184.00 | 184.00 | -1.60% | 6,749,600 |
| Jul 29, 2026 | 187.00 | 188.00 | 185.00 | 187.00 | 187.00 | 1.63% | 6,347,400 |
| Jul 28, 2026 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | -0.54% | 5,318,200 |
| Jul 27, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 2.21% | 5,344,500 |
| Jul 24, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.12% | 5,558,100 |
| Jul 23, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | - | 6,066,100 |
| Jul 22, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.65% | 6,257,900 |
| Jul 21, 2026 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 5,192,300 |
| Jul 17, 2026 | 182.00 | 183.00 | 178.00 | 181.00 | 181.00 | 0.56% | 6,256,400 |
| Jul 16, 2026 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | -1.10% | 4,651,400 |
| Jul 15, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | - | 3,109,300 |
| Jul 14, 2026 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 4,776,600 |
| Jul 13, 2026 | 181.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.12% | 7,134,000 |