ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 818.00
-19.00 (-2.27%)
Oct 9, 2025, 1:44 PM JST
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 845.00 | 849.00 | 831.00 | 835.00 | - | -0.24% | 120,300 |
| Oct 8, 2025 | 779.00 | 841.00 | 777.00 | 837.00 | 837.00 | 8.14% | 396,700 |
| Oct 7, 2025 | 751.00 | 777.00 | 739.00 | 774.00 | 774.00 | 3.89% | 135,300 |
| Oct 6, 2025 | 779.00 | 779.00 | 741.00 | 745.00 | 745.00 | 1.50% | 235,200 |
| Oct 3, 2025 | 723.00 | 742.00 | 717.00 | 734.00 | 734.00 | 0.55% | 112,100 |
| Oct 2, 2025 | 772.00 | 773.00 | 724.00 | 730.00 | 730.00 | -3.57% | 175,800 |
| Oct 1, 2025 | 757.00 | 770.00 | 750.00 | 757.00 | 757.00 | - | 174,700 |
| Sep 30, 2025 | 783.00 | 809.00 | 757.00 | 757.00 | 757.00 | -3.69% | 235,200 |
| Sep 29, 2025 | 780.00 | 802.00 | 769.00 | 786.00 | 786.00 | 2.34% | 249,500 |
| Sep 26, 2025 | 775.00 | 778.00 | 762.00 | 768.00 | 768.00 | - | 1,180,000 |
| Sep 25, 2025 | 782.00 | 784.00 | 761.00 | 768.00 | 768.00 | -1.79% | 1,300,000 |
| Sep 24, 2025 | 792.00 | 792.00 | 769.00 | 782.00 | 782.00 | -0.13% | 1,860,000 |
| Sep 22, 2025 | 761.00 | 787.00 | 761.00 | 783.00 | 783.00 | 3.98% | 1,340,000 |
| Sep 19, 2025 | 756.00 | 760.00 | 741.00 | 753.00 | 753.00 | -0.26% | 2,050,000 |
| Sep 18, 2025 | 765.00 | 765.00 | 753.00 | 755.00 | 755.00 | -1.05% | 680,000 |
| Sep 17, 2025 | 765.00 | 770.00 | 753.00 | 763.00 | 763.00 | 0.13% | 840,000 |
| Sep 16, 2025 | 765.00 | 765.00 | 752.00 | 762.00 | 762.00 | -0.39% | 2,870,000 |
| Sep 12, 2025 | 783.00 | 784.00 | 765.00 | 765.00 | 765.00 | -2.67% | 1,900,000 |
| Sep 11, 2025 | 797.00 | 805.00 | 783.00 | 786.00 | 786.00 | -0.13% | 1,280,000 |
| Sep 10, 2025 | 803.00 | 803.00 | 781.00 | 787.00 | 787.00 | -1.50% | 980,000 |
| Sep 9, 2025 | 799.00 | 810.00 | 796.00 | 799.00 | 799.00 | 1.27% | 1,340,000 |
| Sep 8, 2025 | 795.00 | 812.00 | 789.00 | 789.00 | 789.00 | -0.75% | 2,010,000 |
| Sep 5, 2025 | 793.00 | 795.00 | 775.00 | 795.00 | 795.00 | 0.51% | 1,610,000 |
| Sep 4, 2025 | 800.00 | 807.00 | 773.00 | 791.00 | 791.00 | 0.64% | 1,660,000 |
| Sep 3, 2025 | 795.00 | 796.00 | 776.00 | 786.00 | 786.00 | -1.13% | 2,000,000 |
| Sep 2, 2025 | 807.00 | 823.00 | 795.00 | 795.00 | 795.00 | -0.13% | 2,350,000 |
| Sep 1, 2025 | 779.00 | 806.00 | 779.00 | 796.00 | 796.00 | 2.18% | 2,040,000 |
| Aug 29, 2025 | 757.00 | 807.00 | 757.00 | 779.00 | 779.00 | 4.01% | 3,640,000 |
| Aug 28, 2025 | 761.00 | 761.00 | 736.00 | 749.00 | 749.00 | 2.46% | 457,000 |
| Aug 27, 2025 | 728.00 | 736.00 | 719.00 | 731.00 | 731.00 | 1.11% | 74,000 |
| Aug 26, 2025 | 705.00 | 730.00 | 705.00 | 723.00 | 723.00 | 3.73% | 150,000 |
| Aug 25, 2025 | 704.00 | 704.00 | 697.00 | 697.00 | 697.00 | -1.13% | 112,000 |
| Aug 22, 2025 | 720.00 | 728.00 | 705.00 | 705.00 | 705.00 | -2.08% | 129,000 |
| Aug 21, 2025 | 725.00 | 727.00 | 715.00 | 720.00 | 720.00 | -1.50% | 73,000 |
| Aug 20, 2025 | 722.00 | 735.00 | 709.00 | 731.00 | 731.00 | 0.83% | 73,000 |
| Aug 19, 2025 | 734.00 | 737.00 | 725.00 | 725.00 | 725.00 | -1.89% | 116,000 |
| Aug 18, 2025 | 730.00 | 746.00 | 730.00 | 739.00 | 739.00 | 0.96% | 150,000 |
| Aug 15, 2025 | 749.00 | 749.00 | 729.00 | 732.00 | 732.00 | -2.27% | 106,000 |
| Aug 14, 2025 | 751.00 | 775.00 | 744.00 | 749.00 | 749.00 | -0.66% | 177,000 |
| Aug 13, 2025 | 741.00 | 774.00 | 737.00 | 754.00 | 754.00 | 0.80% | 247,000 |
| Aug 12, 2025 | 743.00 | 765.00 | 729.00 | 748.00 | 748.00 | -1.32% | 235,000 |
| Aug 8, 2025 | 767.00 | 767.00 | 751.00 | 758.00 | 758.00 | -0.92% | 284,000 |
| Aug 7, 2025 | 752.00 | 768.00 | 752.00 | 765.00 | 765.00 | 1.73% | 108,000 |
| Aug 6, 2025 | 757.00 | 761.00 | 752.00 | 752.00 | 752.00 | -0.66% | 70,000 |
| Aug 5, 2025 | 748.00 | 757.00 | 746.00 | 757.00 | 757.00 | 2.16% | 192,000 |
| Aug 4, 2025 | 724.00 | 745.00 | 718.00 | 741.00 | 741.00 | -0.13% | 117,000 |
| Aug 1, 2025 | 723.00 | 749.00 | 723.00 | 742.00 | 742.00 | 1.50% | 103,000 |
| Jul 31, 2025 | 723.00 | 741.00 | 722.00 | 731.00 | 731.00 | 2.09% | 122,000 |
| Jul 30, 2025 | 717.00 | 717.00 | 700.00 | 716.00 | 716.00 | -0.14% | 63,000 |
| Jul 29, 2025 | 701.00 | 718.00 | 690.00 | 717.00 | 717.00 | 1.13% | 131,000 |