UOGroup CO.,LTD. (TYO:2683)
Japan · Delayed Price · Currency is JPY 991.00
+1.00 (0.10%)
Nov 2, 2026, 3:10 PM JST
UOGroup CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 990.00 | 991.00 | 990.00 | 991.00 | 991.00 | 0.10% | 800 |
| Oct 30, 2026 | 992.00 | 992.00 | 990.00 | 990.00 | 990.00 | -0.20% | 1,100 |
| Oct 29, 2026 | 991.00 | 993.00 | 990.00 | 992.00 | 992.00 | 0.20% | 1,200 |
| Oct 28, 2026 | 990.00 | 992.00 | 990.00 | 990.00 | 990.00 | - | 2,300 |
| Oct 27, 2026 | 991.00 | 991.00 | 990.00 | 990.00 | 990.00 | -0.10% | 1,200 |
| Oct 26, 2026 | 990.00 | 992.00 | 990.00 | 991.00 | 991.00 | 0.10% | 1,600 |
| Oct 23, 2026 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | -0.40% | 2,400 |
| Oct 22, 2026 | 991.00 | 994.00 | 991.00 | 994.00 | 994.00 | 0.20% | 1,600 |
| Oct 21, 2026 | 991.00 | 995.00 | 991.00 | 992.00 | 992.00 | - | 900 |
| Oct 20, 2026 | 996.00 | 996.00 | 992.00 | 992.00 | 992.00 | -0.30% | 1,800 |
| Oct 19, 2026 | 992.00 | 995.00 | 992.00 | 995.00 | 995.00 | 0.20% | 1,700 |
| Oct 16, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 0.10% | 200 |
| Oct 15, 2026 | 991.00 | 993.00 | 991.00 | 992.00 | 992.00 | 0.10% | 900 |
| Oct 14, 2026 | 993.00 | 993.00 | 991.00 | 991.00 | 991.00 | -0.10% | 1,500 |
| Oct 13, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - | 300 |
| Oct 9, 2026 | 993.00 | 993.00 | 992.00 | 992.00 | 992.00 | -0.10% | 900 |
| Oct 8, 2026 | 993.00 | 993.00 | 992.00 | 993.00 | 993.00 | - | 1,700 |
| Oct 7, 2026 | 993.00 | 993.00 | 992.00 | 993.00 | 993.00 | 0.10% | 900 |
| Oct 6, 2026 | 993.00 | 993.00 | 992.00 | 992.00 | 992.00 | -0.20% | 900 |
| Oct 5, 2026 | 994.00 | 994.00 | 993.00 | 994.00 | 994.00 | -0.10% | 1,000 |
| Oct 2, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.20% | 700 |
| Oct 1, 2026 | 992.00 | 995.00 | 992.00 | 993.00 | 993.00 | 0.10% | 400 |
| Sep 30, 2026 | 996.00 | 996.00 | 992.00 | 992.00 | 992.00 | - | 1,200 |
| Sep 29, 2026 | 994.00 | 994.00 | 992.00 | 992.00 | 992.00 | -0.20% | 1,400 |
| Sep 28, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - | 900 |
| Sep 25, 2026 | 991.00 | 994.00 | 991.00 | 994.00 | 994.00 | 0.30% | 1,800 |
| Sep 24, 2026 | 992.00 | 992.00 | 991.00 | 991.00 | 991.00 | -0.10% | 2,200 |
| Sep 18, 2026 | 994.00 | 994.00 | 992.00 | 992.00 | 992.00 | -0.20% | 1,500 |
| Sep 17, 2026 | 994.00 | 994.00 | 992.00 | 994.00 | 994.00 | 0.10% | 1,600 |
| Sep 16, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - | 400 |
| Sep 15, 2026 | 993.00 | 994.00 | 993.00 | 993.00 | 993.00 | - | 900 |
| Sep 14, 2026 | 995.00 | 995.00 | 993.00 | 993.00 | 993.00 | - | 1,500 |
| Sep 11, 2026 | 993.00 | 994.00 | 993.00 | 993.00 | 993.00 | - | 800 |
| Sep 10, 2026 | 995.00 | 995.00 | 993.00 | 993.00 | 993.00 | -0.30% | 1,500 |
| Sep 9, 2026 | 995.00 | 996.00 | 995.00 | 996.00 | 996.00 | 0.10% | 1,000 |
| Sep 8, 2026 | 997.00 | 997.00 | 994.00 | 995.00 | 995.00 | 0.10% | 1,900 |
| Sep 7, 2026 | 996.00 | 996.00 | 993.00 | 994.00 | 994.00 | -0.20% | 1,300 |
| Sep 4, 2026 | 995.00 | 997.00 | 995.00 | 996.00 | 996.00 | - | 1,100 |
| Sep 3, 2026 | 995.00 | 997.00 | 995.00 | 996.00 | 996.00 | -0.30% | 1,600 |
| Sep 2, 2026 | 996.00 | 999.00 | 992.00 | 999.00 | 999.00 | 0.10% | 7,000 |
| Sep 1, 2026 | 995.00 | 998.00 | 995.00 | 998.00 | 998.00 | 0.10% | 4,700 |
| Aug 31, 2026 | 992.00 | 997.00 | 992.00 | 997.00 | 997.00 | 0.50% | 7,400 |
| Aug 28, 2026 | 990.00 | 999.00 | 980.00 | 992.00 | 992.00 | -2.17% | 21,200 |
| Aug 27, 2026 | 1,021.00 | 1,022.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.69% | 11,400 |
| Aug 26, 2026 | 1,017.00 | 1,022.00 | 1,017.00 | 1,021.00 | 1,021.00 | 0.49% | 5,600 |
| Aug 25, 2026 | 1,012.00 | 1,017.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.10% | 4,200 |
| Aug 24, 2026 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 4,100 |
| Aug 21, 2026 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.20% | 1,500 |
| Aug 20, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.20% | 2,800 |
| Aug 19, 2026 | 1,008.00 | 1,013.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.10% | 1,900 |