ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 534.00
-5.00 (-0.93%)
At close: Feb 6, 2026
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 523.00 | 536.00 | 512.00 | 534.00 | 534.00 | -0.93% | 502,500 |
| Feb 5, 2026 | 535.00 | 543.00 | 525.00 | 539.00 | 539.00 | 0.94% | 443,200 |
| Feb 4, 2026 | 571.00 | 571.00 | 533.00 | 534.00 | 534.00 | -8.09% | 881,500 |
| Feb 3, 2026 | 570.00 | 585.00 | 567.00 | 581.00 | 581.00 | 3.75% | 277,300 |
| Feb 2, 2026 | 570.00 | 581.00 | 557.00 | 560.00 | 560.00 | -1.75% | 355,400 |
| Jan 30, 2026 | 572.00 | 575.00 | 560.00 | 570.00 | 570.00 | -2.06% | 635,300 |
| Jan 29, 2026 | 576.00 | 584.00 | 569.00 | 582.00 | 582.00 | 0.52% | 642,900 |
| Jan 28, 2026 | 597.00 | 599.00 | 576.00 | 579.00 | 579.00 | -4.61% | 430,700 |
| Jan 27, 2026 | 612.00 | 617.00 | 602.00 | 607.00 | 607.00 | -1.30% | 176,800 |
| Jan 26, 2026 | 620.00 | 622.00 | 607.00 | 615.00 | 615.00 | -1.13% | 204,600 |
| Jan 23, 2026 | 622.00 | 639.00 | 617.00 | 622.00 | 622.00 | 2.30% | 373,100 |
| Jan 22, 2026 | 609.00 | 612.00 | 596.00 | 608.00 | 608.00 | -0.33% | 258,600 |
| Jan 21, 2026 | 601.00 | 614.00 | 599.00 | 610.00 | 610.00 | -1.77% | 247,400 |
| Jan 20, 2026 | 631.00 | 638.00 | 621.00 | 621.00 | 621.00 | -2.66% | 278,000 |
| Jan 19, 2026 | 638.00 | 645.00 | 625.00 | 638.00 | 638.00 | -0.93% | 384,300 |
| Jan 16, 2026 | 655.00 | 657.00 | 637.00 | 644.00 | 644.00 | -2.28% | 286,800 |
| Jan 15, 2026 | 654.00 | 669.00 | 653.00 | 659.00 | 659.00 | -0.60% | 331,800 |
| Jan 14, 2026 | 680.00 | 683.00 | 652.00 | 663.00 | 663.00 | -3.07% | 299,400 |
| Jan 13, 2026 | 693.00 | 699.00 | 684.00 | 684.00 | 684.00 | -0.73% | 290,800 |
| Jan 9, 2026 | 690.00 | 697.00 | 674.00 | 689.00 | 689.00 | -0.86% | 272,500 |
| Jan 8, 2026 | 694.00 | 704.00 | 690.00 | 695.00 | 695.00 | 1.02% | 379,100 |
| Jan 7, 2026 | 680.00 | 705.00 | 677.00 | 688.00 | 688.00 | 0.58% | 399,300 |
| Jan 6, 2026 | 701.00 | 709.00 | 675.00 | 684.00 | 684.00 | -2.29% | 581,000 |
| Jan 5, 2026 | 692.00 | 710.00 | 686.00 | 700.00 | 700.00 | 2.64% | 661,600 |
| Dec 30, 2025 | 667.00 | 686.00 | 664.00 | 682.00 | 682.00 | 3.81% | 243,900 |
| Dec 29, 2025 | 660.00 | 662.00 | 646.00 | 657.00 | 657.00 | -0.76% | 187,700 |
| Dec 26, 2025 | 652.00 | 666.00 | 652.00 | 662.00 | 662.00 | 1.53% | 214,700 |
| Dec 25, 2025 | 671.00 | 671.00 | 646.00 | 652.00 | 652.00 | -1.36% | 247,100 |
| Dec 24, 2025 | 638.00 | 671.00 | 630.00 | 661.00 | 661.00 | 3.44% | 338,700 |
| Dec 23, 2025 | 631.00 | 649.00 | 626.00 | 639.00 | 639.00 | 2.40% | 311,100 |
| Dec 22, 2025 | 608.00 | 624.00 | 605.00 | 624.00 | 624.00 | 4.35% | 293,100 |
| Dec 19, 2025 | 597.00 | 602.00 | 581.00 | 598.00 | 598.00 | 1.87% | 319,700 |
| Dec 18, 2025 | 596.00 | 599.00 | 578.00 | 587.00 | 587.00 | -2.65% | 465,000 |
| Dec 17, 2025 | 578.00 | 608.00 | 568.00 | 603.00 | 603.00 | 10.04% | 734,000 |
| Dec 16, 2025 | 556.00 | 557.00 | 545.00 | 548.00 | 548.00 | -3.18% | 208,600 |
| Dec 15, 2025 | 560.00 | 566.00 | 547.00 | 566.00 | 566.00 | 0.35% | 166,100 |
| Dec 12, 2025 | 584.00 | 590.00 | 560.00 | 564.00 | 564.00 | - | 316,200 |
| Dec 11, 2025 | 561.00 | 571.00 | 559.00 | 564.00 | 564.00 | 1.81% | 125,900 |
| Dec 10, 2025 | 556.00 | 565.00 | 554.00 | 554.00 | 554.00 | -0.54% | 94,100 |
| Dec 9, 2025 | 551.00 | 560.00 | 550.00 | 557.00 | 557.00 | 1.46% | 102,300 |
| Dec 8, 2025 | 545.00 | 556.00 | 541.00 | 549.00 | 549.00 | -0.54% | 202,400 |
| Dec 5, 2025 | 562.00 | 562.00 | 548.00 | 552.00 | 552.00 | -1.43% | 215,500 |
| Dec 4, 2025 | 566.00 | 568.00 | 555.00 | 560.00 | 560.00 | -0.53% | 141,400 |
| Dec 3, 2025 | 551.00 | 569.00 | 546.00 | 563.00 | 563.00 | 1.26% | 128,400 |
| Dec 2, 2025 | 571.00 | 573.00 | 552.00 | 556.00 | 556.00 | -2.46% | 328,900 |
| Dec 1, 2025 | 585.00 | 586.00 | 570.00 | 570.00 | 570.00 | -3.55% | 192,300 |
| Nov 28, 2025 | 582.00 | 595.00 | 581.00 | 591.00 | 591.00 | 0.51% | 198,500 |
| Nov 27, 2025 | 582.00 | 593.00 | 575.00 | 588.00 | 588.00 | -0.17% | 171,600 |
| Nov 26, 2025 | 590.00 | 597.00 | 580.00 | 589.00 | 589.00 | -1.83% | 168,000 |
| Nov 25, 2025 | 587.00 | 602.00 | 582.00 | 600.00 | 600.00 | 2.74% | 151,800 |