UT Group Co.,Ltd. (TYO:2146)
Japan · Delayed Price · Currency is JPY 226.00
+1.00 (0.44%)
Aug 18, 2026, 2:51 PM JST
UT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 225.00 | 228.00 | 221.00 | 227.00 | - | 0.89% | 1,465,800 |
| 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 |
| Jul 10, 2026 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.13% | 5,672,800 |
| Jul 9, 2026 | 177.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 5,231,200 |
| 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 |