ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 522.00
+9.00 (1.75%)
May 22, 2026, 3:30 PM JST
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 508.00 | 525.00 | 507.00 | 522.00 | 522.00 | 1.75% | 151,000 |
| May 21, 2026 | 505.00 | 515.00 | 504.00 | 513.00 | 513.00 | 3.22% | 140,900 |
| May 20, 2026 | 510.00 | 511.00 | 489.00 | 497.00 | 497.00 | -2.74% | 359,500 |
| May 19, 2026 | 517.00 | 519.00 | 504.00 | 511.00 | 511.00 | 0.59% | 263,400 |
| May 18, 2026 | 527.00 | 539.00 | 501.00 | 508.00 | 508.00 | -1.74% | 265,700 |
| May 15, 2026 | 519.00 | 521.00 | 509.00 | 517.00 | 517.00 | 2.38% | 279,900 |
| May 14, 2026 | 527.00 | 527.00 | 500.00 | 505.00 | 505.00 | -0.39% | 396,500 |
| May 13, 2026 | 500.00 | 507.00 | 495.00 | 507.00 | 507.00 | 1.40% | 204,400 |
| May 12, 2026 | 516.00 | 517.00 | 496.00 | 500.00 | 500.00 | -3.10% | 224,200 |
| May 11, 2026 | 520.00 | 524.00 | 513.00 | 516.00 | 516.00 | -0.58% | 175,900 |
| May 8, 2026 | 510.00 | 525.00 | 504.00 | 519.00 | 519.00 | 2.98% | 258,400 |
| May 7, 2026 | 520.00 | 520.00 | 501.00 | 504.00 | 504.00 | 2.44% | 217,800 |
| May 1, 2026 | 495.00 | 497.00 | 487.00 | 492.00 | 492.00 | -0.61% | 235,900 |
| Apr 30, 2026 | 509.00 | 509.00 | 493.00 | 495.00 | 495.00 | -1.98% | 325,700 |
| Apr 28, 2026 | 509.00 | 513.00 | 503.00 | 505.00 | 505.00 | -1.37% | 214,300 |
| Apr 27, 2026 | 526.00 | 531.00 | 505.00 | 512.00 | 512.00 | -2.66% | 350,300 |
| Apr 24, 2026 | 526.00 | 537.00 | 524.00 | 526.00 | 526.00 | -1.87% | 157,000 |
| Apr 23, 2026 | 561.00 | 561.00 | 532.00 | 536.00 | 536.00 | -5.80% | 238,900 |
| Apr 22, 2026 | 556.00 | 571.00 | 556.00 | 569.00 | 569.00 | 2.15% | 202,500 |
| Apr 21, 2026 | 558.00 | 565.00 | 554.00 | 557.00 | 557.00 | - | 177,400 |
| Apr 20, 2026 | 559.00 | 560.00 | 547.00 | 557.00 | 557.00 | -0.36% | 164,600 |
| Apr 17, 2026 | 555.00 | 563.00 | 552.00 | 559.00 | 559.00 | -0.71% | 235,900 |
| Apr 16, 2026 | 555.00 | 569.00 | 553.00 | 563.00 | 563.00 | 4.07% | 236,500 |
| Apr 15, 2026 | 526.00 | 542.00 | 525.00 | 541.00 | 541.00 | 4.24% | 268,000 |
| Apr 14, 2026 | 520.00 | 526.00 | 517.00 | 519.00 | 519.00 | 3.18% | 107,400 |
| Apr 13, 2026 | 505.00 | 511.00 | 499.00 | 503.00 | 503.00 | -1.37% | 148,600 |
| Apr 10, 2026 | 515.00 | 520.00 | 506.00 | 510.00 | 510.00 | -2.30% | 204,800 |
| Apr 9, 2026 | 522.00 | 525.00 | 515.00 | 522.00 | 522.00 | -1.14% | 172,200 |
| Apr 8, 2026 | 522.00 | 532.00 | 520.00 | 528.00 | 528.00 | 2.33% | 156,800 |
| Apr 7, 2026 | 509.00 | 521.00 | 503.00 | 516.00 | 516.00 | -0.58% | 123,100 |
| Apr 6, 2026 | 520.00 | 521.00 | 512.00 | 519.00 | 519.00 | 0.39% | 221,300 |
| Apr 3, 2026 | 507.00 | 518.00 | 506.00 | 517.00 | 517.00 | 2.99% | 158,100 |
| Apr 2, 2026 | 515.00 | 515.00 | 499.00 | 502.00 | 502.00 | -1.76% | 85,700 |
| Apr 1, 2026 | 503.00 | 511.00 | 501.00 | 511.00 | 511.00 | 4.29% | 100,800 |
| Mar 31, 2026 | 492.00 | 501.00 | 487.00 | 490.00 | 490.00 | -0.61% | 226,400 |
| Mar 30, 2026 | 485.00 | 495.00 | 479.00 | 493.00 | 493.00 | -3.84% | 266,400 |
| Mar 27, 2026 | 498.00 | 523.00 | 497.00 | 520.00 | 512.70 | 6.12% | 279,200 |
| Mar 26, 2026 | 490.00 | 496.00 | 486.00 | 490.00 | 483.12 | -1.61% | 138,900 |
| Mar 25, 2026 | 495.00 | 505.00 | 495.00 | 498.00 | 491.01 | 0.40% | 85,700 |
| Mar 24, 2026 | 493.00 | 498.00 | 489.00 | 496.00 | 489.04 | 2.90% | 176,900 |
| Mar 23, 2026 | 480.00 | 484.00 | 472.00 | 482.00 | 475.23 | -3.41% | 529,300 |
| Mar 19, 2026 | 505.00 | 512.00 | 499.00 | 499.00 | 491.99 | -4.41% | 212,300 |
| Mar 18, 2026 | 514.00 | 525.00 | 509.00 | 522.00 | 514.67 | 2.96% | 203,000 |
| Mar 17, 2026 | 517.00 | 519.00 | 506.00 | 507.00 | 499.88 | -0.98% | 131,700 |
| Mar 16, 2026 | 510.00 | 520.00 | 508.00 | 512.00 | 504.81 | -0.39% | 115,900 |
| Mar 13, 2026 | 509.00 | 514.00 | 506.00 | 514.00 | 506.78 | -0.96% | 270,500 |
| Mar 12, 2026 | 511.00 | 522.00 | 509.00 | 519.00 | 511.71 | -3.89% | 191,900 |
| Mar 11, 2026 | 540.00 | 552.00 | 536.00 | 540.00 | 532.42 | 1.89% | 239,500 |
| Mar 10, 2026 | 531.00 | 533.00 | 517.00 | 530.00 | 522.56 | 0.95% | 230,200 |
| Mar 9, 2026 | 520.00 | 534.00 | 516.00 | 525.00 | 517.63 | -3.67% | 444,000 |