ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 7,870.00
-120.00 (-1.50%)
Sep 10, 2025, 3:30 PM JST
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7,990.00 | 8,100.00 | 7,960.00 | 7,990.00 | 7,990.00 | 1.27% | 13,400 |
| Sep 8, 2025 | 7,950.00 | 8,120.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.75% | 20,100 |
| Sep 5, 2025 | 7,930.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,950.00 | 0.51% | 16,100 |
| Sep 4, 2025 | 8,000.00 | 8,070.00 | 7,730.00 | 7,910.00 | 7,910.00 | 0.64% | 16,600 |
| Sep 3, 2025 | 7,950.00 | 7,960.00 | 7,760.00 | 7,860.00 | 7,860.00 | -1.13% | 20,000 |
| Sep 2, 2025 | 8,070.00 | 8,230.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.13% | 23,500 |
| Sep 1, 2025 | 7,790.00 | 8,060.00 | 7,790.00 | 7,960.00 | 7,960.00 | 2.18% | 20,400 |
| Aug 29, 2025 | 7,570.00 | 8,070.00 | 7,570.00 | 7,790.00 | 7,790.00 | 4.01% | 36,400 |
| Aug 28, 2025 | 7,610.00 | 7,610.00 | 7,360.00 | 7,490.00 | 7,490.00 | 2.46% | 45,700 |
| Aug 27, 2025 | 7,280.00 | 7,360.00 | 7,190.00 | 7,310.00 | 7,310.00 | 1.11% | 7,400 |
| Aug 26, 2025 | 7,050.00 | 7,300.00 | 7,050.00 | 7,230.00 | 7,230.00 | 3.73% | 15,000 |
| Aug 25, 2025 | 7,040.00 | 7,040.00 | 6,970.00 | 6,970.00 | 6,970.00 | -1.13% | 11,200 |
| Aug 22, 2025 | 7,200.00 | 7,280.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.08% | 12,900 |
| Aug 21, 2025 | 7,250.00 | 7,270.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.50% | 7,300 |
| Aug 20, 2025 | 7,220.00 | 7,350.00 | 7,090.00 | 7,310.00 | 7,310.00 | 0.83% | 7,300 |
| Aug 19, 2025 | 7,340.00 | 7,370.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.89% | 11,600 |
| Aug 18, 2025 | 7,300.00 | 7,460.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.96% | 15,000 |
| Aug 15, 2025 | 7,490.00 | 7,490.00 | 7,290.00 | 7,320.00 | 7,320.00 | -2.27% | 10,600 |
| Aug 14, 2025 | 7,510.00 | 7,750.00 | 7,440.00 | 7,490.00 | 7,490.00 | -0.66% | 17,700 |
| Aug 13, 2025 | 7,410.00 | 7,740.00 | 7,370.00 | 7,540.00 | 7,540.00 | 0.80% | 24,700 |
| Aug 12, 2025 | 7,430.00 | 7,650.00 | 7,290.00 | 7,480.00 | 7,480.00 | -1.32% | 23,500 |
| Aug 8, 2025 | 7,670.00 | 7,670.00 | 7,510.00 | 7,580.00 | 7,580.00 | -0.92% | 28,400 |
| Aug 7, 2025 | 7,520.00 | 7,680.00 | 7,520.00 | 7,650.00 | 7,650.00 | 1.73% | 10,800 |
| Aug 6, 2025 | 7,570.00 | 7,610.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.66% | 7,000 |
| Aug 5, 2025 | 7,480.00 | 7,570.00 | 7,460.00 | 7,570.00 | 7,570.00 | 2.16% | 19,200 |
| Aug 4, 2025 | 7,240.00 | 7,450.00 | 7,180.00 | 7,410.00 | 7,410.00 | -0.13% | 11,700 |
| Aug 1, 2025 | 7,230.00 | 7,490.00 | 7,230.00 | 7,420.00 | 7,420.00 | 1.50% | 10,300 |
| Jul 31, 2025 | 7,230.00 | 7,410.00 | 7,220.00 | 7,310.00 | 7,310.00 | 2.09% | 12,200 |
| Jul 30, 2025 | 7,170.00 | 7,170.00 | 7,000.00 | 7,160.00 | 7,160.00 | -0.14% | 6,300 |
| Jul 29, 2025 | 7,010.00 | 7,180.00 | 6,900.00 | 7,170.00 | 7,170.00 | 1.13% | 13,100 |
| Jul 28, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,090.00 | 7,090.00 | -2.74% | 11,100 |
| Jul 25, 2025 | 7,220.00 | 7,340.00 | 7,210.00 | 7,290.00 | 7,290.00 | 0.41% | 12,600 |
| Jul 24, 2025 | 7,330.00 | 7,330.00 | 7,150.00 | 7,260.00 | 7,260.00 | -0.82% | 9,900 |
| Jul 23, 2025 | 7,370.00 | 7,370.00 | 7,130.00 | 7,320.00 | 7,320.00 | - | 18,400 |
| Jul 22, 2025 | 7,220.00 | 7,420.00 | 7,150.00 | 7,320.00 | 7,320.00 | 3.54% | 18,600 |
| Jul 18, 2025 | 7,330.00 | 7,330.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.48% | 14,900 |
| Jul 17, 2025 | 7,040.00 | 7,280.00 | 7,010.00 | 7,250.00 | 7,250.00 | 2.98% | 14,400 |
| Jul 16, 2025 | 7,000.00 | 7,120.00 | 6,980.00 | 7,040.00 | 7,040.00 | 0.72% | 14,500 |
| Jul 15, 2025 | 6,990.00 | 7,020.00 | 6,890.00 | 6,990.00 | 6,990.00 | 0.87% | 13,100 |
| Jul 14, 2025 | 6,900.00 | 7,060.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.43% | 17,000 |
| Jul 11, 2025 | 6,810.00 | 6,980.00 | 6,810.00 | 6,900.00 | 6,900.00 | 0.88% | 18,900 |
| Jul 10, 2025 | 6,800.00 | 6,960.00 | 6,770.00 | 6,840.00 | 6,840.00 | 2.09% | 27,600 |
| Jul 9, 2025 | 6,570.00 | 6,750.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.45% | 19,100 |
| Jul 8, 2025 | 6,430.00 | 6,760.00 | 6,430.00 | 6,670.00 | 6,670.00 | 4.06% | 24,500 |
| Jul 7, 2025 | 6,600.00 | 6,600.00 | 6,380.00 | 6,410.00 | 6,410.00 | -3.03% | 24,200 |
| Jul 4, 2025 | 6,220.00 | 6,640.00 | 6,220.00 | 6,610.00 | 6,610.00 | 7.13% | 22,200 |
| Jul 3, 2025 | 6,290.00 | 6,370.00 | 6,160.00 | 6,170.00 | 6,170.00 | -1.75% | 19,700 |
| Jul 2, 2025 | 6,150.00 | 6,380.00 | 5,990.00 | 6,280.00 | 6,280.00 | 1.45% | 45,300 |
| Jul 1, 2025 | 6,230.00 | 6,270.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.64% | 9,500 |
| Jun 30, 2025 | 6,230.00 | 6,260.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.64% | 15,600 |