UT Group Co.,Ltd. (TYO:2146)
Japan · Delayed Price · Currency is JPY 174.00
0.00 (0.00%)
May 27, 2026, 3:30 PM JST
UT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | - | -0.57% | 6,295,900 |
| May 26, 2026 | 176.00 | 177.00 | 172.00 | 174.00 | 174.00 | -1.14% | 5,338,400 |
| May 25, 2026 | 174.00 | 176.00 | 171.00 | 176.00 | 176.00 | 1.15% | 6,256,700 |
| May 22, 2026 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.14% | 3,809,500 |
| May 21, 2026 | 176.00 | 179.00 | 175.00 | 176.00 | 176.00 | - | 4,589,000 |
| May 20, 2026 | 179.00 | 180.00 | 174.00 | 176.00 | 176.00 | -2.22% | 6,892,800 |
| May 19, 2026 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | 2.27% | 3,859,500 |
| May 18, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -3.30% | 5,579,500 |
| May 15, 2026 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.82% | 5,451,500 |
| May 14, 2026 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.21% | 6,045,300 |
| May 13, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 3,928,300 |
| May 12, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 4,841,700 |
| May 11, 2026 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 5,456,300 |
| May 8, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 4,530,000 |
| May 7, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | - | 6,243,700 |
| May 1, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | -1.09% | 3,016,300 |
| Apr 30, 2026 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | - | 5,395,800 |
| Apr 28, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 3,017,400 |
| Apr 27, 2026 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | -0.55% | 5,647,500 |
| Apr 24, 2026 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | -2.14% | 4,646,600 |
| Apr 23, 2026 | 184.00 | 188.00 | 183.00 | 187.00 | 187.00 | 0.54% | 8,628,400 |
| Apr 22, 2026 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | -1.59% | 4,697,700 |
| Apr 21, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 3,319,700 |
| Apr 20, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 1.05% | 4,519,000 |
| Apr 17, 2026 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.55% | 4,597,100 |
| 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 | -2.51% | 7,513,100 |
| Mar 27, 2026 | 200.00 | 204.00 | 199.00 | 203.00 | 199.00 | 1.50% | 5,097,500 |
| Mar 26, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 196.06 | -0.50% | 5,575,100 |
| Mar 25, 2026 | 202.00 | 203.00 | 200.00 | 201.00 | 197.04 | 0.50% | 7,207,100 |
| Mar 24, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 196.06 | 2.56% | 8,158,400 |
| Mar 23, 2026 | 195.00 | 196.00 | 192.00 | 195.00 | 191.16 | -0.51% | 6,917,100 |
| Mar 19, 2026 | 197.00 | 200.00 | 196.00 | 196.00 | 192.14 | -2.00% | 3,340,500 |
| Mar 18, 2026 | 198.00 | 201.00 | 197.00 | 200.00 | 196.06 | 1.01% | 5,529,900 |
| Mar 17, 2026 | 197.00 | 198.00 | 195.00 | 198.00 | 194.10 | 1.54% | 2,933,800 |
| Mar 16, 2026 | 194.00 | 198.00 | 194.00 | 195.00 | 191.16 | - | 4,064,000 |
| Mar 13, 2026 | 195.00 | 198.00 | 194.00 | 195.00 | 191.16 | -1.02% | 5,750,100 |
| Mar 12, 2026 | 199.00 | 200.00 | 196.00 | 197.00 | 193.12 | -1.50% | 6,666,400 |