ULS Group, Inc. (TYO:3798)
Japan flag Japan · Delayed Price · Currency is JPY
711.00
+1.00 (0.14%)
Oct 30, 2025, 3:30 PM JST

ULS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025700.00706.00696.00702.00--1.13%36,000
Oct 29, 2025743.00743.00708.00710.00710.00-4.70%157,400
Oct 28, 2025777.00777.00745.00745.00745.00-4.12%71,600
Oct 27, 2025753.00778.00748.00777.00777.003.19%72,800
Oct 24, 2025763.00763.00749.00753.00753.00-1.31%72,100
Oct 23, 2025771.00779.00761.00763.00763.00-2.43%94,800
Oct 22, 2025785.00788.00775.00782.00782.000.51%43,800
Oct 21, 2025780.00794.00757.00778.00778.00-0.26%112,000
Oct 20, 2025790.00801.00770.00780.00780.00-183,700
Oct 17, 2025800.00803.00778.00780.00780.00-4.53%129,300
Oct 16, 2025815.00820.00785.00817.00817.00-0.97%110,500
Oct 15, 2025833.00846.00820.00825.00825.00-0.24%146,900
Oct 14, 2025840.00854.00820.00827.00827.00-1.66%248,200
Oct 10, 2025822.00849.00817.00841.00841.003.96%202,600
Oct 9, 2025845.00849.00809.00809.00809.00-3.35%229,200
Oct 8, 2025779.00841.00777.00837.00837.008.14%396,700
Oct 7, 2025751.00777.00739.00774.00774.003.89%135,300
Oct 6, 2025779.00779.00741.00745.00745.001.50%235,200
Oct 3, 2025723.00742.00717.00734.00734.000.55%112,100
Oct 2, 2025772.00773.00724.00730.00730.00-3.57%175,800
Oct 1, 2025757.00770.00750.00757.00757.00-174,700
Sep 30, 2025783.00809.00757.00757.00757.00-3.69%235,200
Sep 29, 2025780.00802.00769.00786.00786.002.34%249,500
Sep 26, 2025775.00778.00762.00768.00768.00-1,180,000
Sep 25, 2025782.00784.00761.00768.00768.00-1.79%1,300,000
Sep 24, 2025792.00792.00769.00782.00782.00-0.13%1,860,000
Sep 22, 2025761.00787.00761.00783.00783.003.98%1,340,000
Sep 19, 2025756.00760.00741.00753.00753.00-0.26%2,050,000
Sep 18, 2025765.00765.00753.00755.00755.00-1.05%680,000
Sep 17, 2025765.00770.00753.00763.00763.000.13%840,000
Sep 16, 2025765.00765.00752.00762.00762.00-0.39%2,870,000
Sep 12, 2025783.00784.00765.00765.00765.00-2.67%1,900,000
Sep 11, 2025797.00805.00783.00786.00786.00-0.13%1,280,000
Sep 10, 2025803.00803.00781.00787.00787.00-1.50%980,000
Sep 9, 2025799.00810.00796.00799.00799.001.27%1,340,000
Sep 8, 2025795.00812.00789.00789.00789.00-0.75%2,010,000
Sep 5, 2025793.00795.00775.00795.00795.000.51%1,610,000
Sep 4, 2025800.00807.00773.00791.00791.000.64%1,660,000
Sep 3, 2025795.00796.00776.00786.00786.00-1.13%2,000,000
Sep 2, 2025807.00823.00795.00795.00795.00-0.13%2,350,000
Sep 1, 2025779.00806.00779.00796.00796.002.18%2,040,000
Aug 29, 2025757.00807.00757.00779.00779.004.01%3,640,000
Aug 28, 2025761.00761.00736.00749.00749.002.46%457,000
Aug 27, 2025728.00736.00719.00731.00731.001.11%74,000
Aug 26, 2025705.00730.00705.00723.00723.003.73%150,000
Aug 25, 2025704.00704.00697.00697.00697.00-1.13%112,000
Aug 22, 2025720.00728.00705.00705.00705.00-2.08%129,000
Aug 21, 2025725.00727.00715.00720.00720.00-1.50%73,000
Aug 20, 2025722.00735.00709.00731.00731.000.83%73,000
Aug 19, 2025734.00737.00725.00725.00725.00-1.89%116,000