ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 689.00
-6.00 (-0.86%)
At close: Jan 9, 2026
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 571.00 | 589.00 | 558.00 | 584.00 | 584.00 | 0.52% | 280,900 |
| Nov 20, 2025 | 590.00 | 591.00 | 577.00 | 581.00 | 581.00 | -0.68% | 275,600 |
| Nov 19, 2025 | 595.00 | 604.00 | 581.00 | 585.00 | 585.00 | -2.34% | 284,300 |
| Nov 18, 2025 | 610.00 | 612.00 | 591.00 | 599.00 | 599.00 | -3.23% | 267,400 |
| Nov 17, 2025 | 649.00 | 653.00 | 600.00 | 619.00 | 619.00 | -5.93% | 386,900 |
| Nov 14, 2025 | 691.00 | 697.00 | 653.00 | 658.00 | 658.00 | -6.13% | 108,800 |
| Nov 13, 2025 | 678.00 | 704.00 | 677.00 | 701.00 | 701.00 | 4.94% | 184,300 |
| Nov 12, 2025 | 656.00 | 668.00 | 648.00 | 668.00 | 668.00 | 1.52% | 295,900 |
| Nov 11, 2025 | 660.00 | 671.00 | 640.00 | 658.00 | 658.00 | 0.30% | 160,600 |
| Nov 10, 2025 | 629.00 | 682.00 | 629.00 | 656.00 | 656.00 | -6.15% | 290,600 |
| Nov 7, 2025 | 718.00 | 719.00 | 695.00 | 699.00 | 699.00 | -3.19% | 138,800 |
| Nov 6, 2025 | 727.00 | 738.00 | 713.00 | 722.00 | 722.00 | -0.96% | 226,200 |
| Nov 5, 2025 | 764.00 | 765.00 | 717.00 | 729.00 | 729.00 | -4.33% | 180,500 |
| Nov 4, 2025 | 746.00 | 764.00 | 742.00 | 762.00 | 762.00 | 2.70% | 107,700 |
| Oct 31, 2025 | 720.00 | 746.00 | 716.00 | 742.00 | 742.00 | 4.36% | 93,300 |
| Oct 30, 2025 | 700.00 | 716.00 | 696.00 | 711.00 | 711.00 | 0.14% | 112,600 |
| Oct 29, 2025 | 743.00 | 743.00 | 708.00 | 710.00 | 710.00 | -4.70% | 157,400 |
| Oct 28, 2025 | 777.00 | 777.00 | 745.00 | 745.00 | 745.00 | -4.12% | 71,600 |
| Oct 27, 2025 | 753.00 | 778.00 | 748.00 | 777.00 | 777.00 | 3.19% | 72,800 |