ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 491.00
+9.00 (1.87%)
Mar 24, 2026, 12:45 PM JST
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 493.00 | 498.00 | 489.00 | 493.00 | - | 2.28% | 90,000 |
| Mar 23, 2026 | 480.00 | 484.00 | 472.00 | 482.00 | 482.00 | -3.41% | 529,300 |
| Mar 19, 2026 | 505.00 | 512.00 | 499.00 | 499.00 | 499.00 | -4.41% | 212,300 |
| Mar 18, 2026 | 514.00 | 525.00 | 509.00 | 522.00 | 522.00 | 2.96% | 203,000 |
| Mar 17, 2026 | 517.00 | 519.00 | 506.00 | 507.00 | 507.00 | -0.98% | 131,700 |
| Mar 16, 2026 | 510.00 | 520.00 | 508.00 | 512.00 | 512.00 | -0.39% | 115,900 |
| Mar 13, 2026 | 509.00 | 514.00 | 506.00 | 514.00 | 514.00 | -0.96% | 270,500 |
| Mar 12, 2026 | 511.00 | 522.00 | 509.00 | 519.00 | 519.00 | -3.89% | 191,900 |
| Mar 11, 2026 | 540.00 | 552.00 | 536.00 | 540.00 | 540.00 | 1.89% | 239,500 |
| Mar 10, 2026 | 531.00 | 533.00 | 517.00 | 530.00 | 530.00 | 0.95% | 230,200 |
| Mar 9, 2026 | 520.00 | 534.00 | 516.00 | 525.00 | 525.00 | -3.67% | 444,000 |
| Mar 6, 2026 | 531.00 | 552.00 | 531.00 | 545.00 | 545.00 | 3.81% | 458,600 |
| Mar 5, 2026 | 525.00 | 531.00 | 518.00 | 525.00 | 525.00 | 3.96% | 442,300 |
| Mar 4, 2026 | 525.00 | 527.00 | 498.00 | 505.00 | 505.00 | -3.99% | 588,100 |
| Mar 3, 2026 | 536.00 | 539.00 | 525.00 | 526.00 | 526.00 | -0.94% | 271,000 |
| Mar 2, 2026 | 548.00 | 549.00 | 529.00 | 531.00 | 531.00 | -4.84% | 273,000 |
| Feb 27, 2026 | 560.00 | 574.00 | 554.00 | 558.00 | 558.00 | 1.45% | 413,000 |
| Feb 26, 2026 | 532.00 | 553.00 | 532.00 | 550.00 | 550.00 | 2.23% | 441,600 |
| Feb 25, 2026 | 527.00 | 542.00 | 520.00 | 538.00 | 538.00 | 4.06% | 283,400 |
| Feb 24, 2026 | 565.00 | 565.00 | 506.00 | 517.00 | 517.00 | -9.30% | 513,500 |
| Feb 20, 2026 | 583.00 | 589.00 | 569.00 | 570.00 | 570.00 | -2.40% | 333,300 |
| Feb 19, 2026 | 560.00 | 588.00 | 555.00 | 584.00 | 584.00 | 5.42% | 340,100 |
| Feb 18, 2026 | 537.00 | 560.00 | 537.00 | 554.00 | 554.00 | 5.12% | 246,400 |
| Feb 17, 2026 | 537.00 | 542.00 | 520.00 | 527.00 | 527.00 | -2.77% | 296,100 |
| Feb 16, 2026 | 556.00 | 568.00 | 540.00 | 542.00 | 542.00 | 5.04% | 536,800 |
| Feb 13, 2026 | 522.00 | 527.00 | 514.00 | 516.00 | 516.00 | -4.09% | 340,100 |
| Feb 12, 2026 | 547.00 | 554.00 | 535.00 | 538.00 | 538.00 | -2.54% | 350,600 |
| Feb 10, 2026 | 528.00 | 557.00 | 525.00 | 552.00 | 552.00 | 5.54% | 280,600 |
| Feb 9, 2026 | 535.00 | 535.00 | 518.00 | 523.00 | 523.00 | -2.06% | 418,500 |
| 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% | 284,400 |
| 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 |