ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 538.00
+5.00 (0.94%)
Oct 1, 2026, 2:09 PM JST
ULS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 533.00 | 541.00 | 533.00 | 537.00 | - | 0.75% | 84,000 |
| Sep 30, 2026 | 535.00 | 539.00 | 530.00 | 533.00 | 533.00 | -0.37% | 154,400 |
| Sep 29, 2026 | 549.00 | 550.00 | 534.00 | 535.00 | 535.00 | -2.55% | 230,800 |
| Sep 28, 2026 | 561.00 | 568.00 | 543.00 | 549.00 | 549.00 | -1.44% | 274,500 |
| Sep 25, 2026 | 569.00 | 569.00 | 553.00 | 557.00 | 557.00 | -2.28% | 283,600 |
| Sep 24, 2026 | 570.00 | 574.00 | 566.00 | 570.00 | 570.00 | 0.88% | 291,600 |
| Sep 18, 2026 | 561.00 | 570.00 | 561.00 | 565.00 | 565.00 | 0.89% | 146,600 |
| Sep 17, 2026 | 557.00 | 561.00 | 554.00 | 560.00 | 560.00 | 0.72% | 221,200 |
| Sep 16, 2026 | 548.00 | 557.00 | 542.00 | 556.00 | 556.00 | 1.65% | 192,500 |
| Sep 15, 2026 | 536.00 | 547.00 | 530.00 | 547.00 | 547.00 | 2.05% | 160,300 |
| Sep 14, 2026 | 523.00 | 539.00 | 519.00 | 536.00 | 536.00 | 4.28% | 276,900 |
| Sep 11, 2026 | 516.00 | 519.00 | 511.00 | 514.00 | 514.00 | -1.72% | 169,700 |
| Sep 10, 2026 | 521.00 | 524.00 | 514.00 | 523.00 | 523.00 | -0.19% | 195,200 |
| Sep 9, 2026 | 533.00 | 533.00 | 522.00 | 524.00 | 524.00 | -1.87% | 176,900 |
| Sep 8, 2026 | 545.00 | 545.00 | 533.00 | 534.00 | 534.00 | -1.11% | 109,900 |
| Sep 7, 2026 | 554.00 | 557.00 | 534.00 | 540.00 | 540.00 | -1.64% | 336,600 |
| Sep 4, 2026 | 529.00 | 549.00 | 527.00 | 549.00 | 549.00 | 4.37% | 283,200 |
| Sep 3, 2026 | 523.00 | 529.00 | 519.00 | 526.00 | 526.00 | 0.57% | 202,100 |
| Sep 2, 2026 | 535.00 | 537.00 | 523.00 | 523.00 | 523.00 | -3.86% | 206,700 |
| Sep 1, 2026 | 544.00 | 550.00 | 539.00 | 544.00 | 544.00 | -1.09% | 174,900 |
| Aug 31, 2026 | 556.00 | 561.00 | 546.00 | 550.00 | 550.00 | -0.90% | 214,900 |
| Aug 28, 2026 | 535.00 | 560.00 | 535.00 | 555.00 | 555.00 | 4.91% | 438,000 |
| Aug 27, 2026 | 531.00 | 535.00 | 523.00 | 529.00 | 529.00 | -0.56% | 136,900 |
| Aug 26, 2026 | 532.00 | 544.00 | 531.00 | 532.00 | 532.00 | -0.75% | 174,400 |
| Aug 25, 2026 | 533.00 | 539.00 | 529.00 | 536.00 | 536.00 | 0.37% | 121,000 |
| Aug 24, 2026 | 524.00 | 538.00 | 522.00 | 534.00 | 534.00 | 0.95% | 175,300 |
| Aug 21, 2026 | 527.00 | 530.00 | 523.00 | 529.00 | 529.00 | -0.75% | 121,600 |
| Aug 20, 2026 | 524.00 | 535.00 | 520.00 | 533.00 | 533.00 | 1.72% | 219,600 |
| Aug 19, 2026 | 514.00 | 526.00 | 508.00 | 524.00 | 524.00 | 1.16% | 276,000 |
| Aug 18, 2026 | 525.00 | 527.00 | 516.00 | 518.00 | 518.00 | -1.89% | 221,200 |
| Aug 17, 2026 | 527.00 | 534.00 | 520.00 | 528.00 | 528.00 | 0.57% | 328,900 |
| Aug 14, 2026 | 513.00 | 532.00 | 508.00 | 525.00 | 525.00 | 3.14% | 493,600 |
| Aug 13, 2026 | 519.00 | 523.00 | 505.00 | 509.00 | 509.00 | -10.54% | 929,600 |
| Aug 12, 2026 | 559.00 | 571.00 | 553.00 | 569.00 | 569.00 | 2.15% | 334,700 |
| Aug 10, 2026 | 560.00 | 560.00 | 546.00 | 557.00 | 557.00 | 0.36% | 269,200 |
| Aug 7, 2026 | 551.00 | 556.00 | 550.00 | 555.00 | 555.00 | 1.09% | 84,700 |
| Aug 6, 2026 | 550.00 | 552.00 | 541.00 | 549.00 | 549.00 | -0.90% | 173,000 |
| Aug 5, 2026 | 567.00 | 567.00 | 550.00 | 554.00 | 554.00 | -0.54% | 207,400 |
| Aug 4, 2026 | 562.00 | 565.00 | 556.00 | 557.00 | 557.00 | 0.91% | 123,700 |
| Aug 3, 2026 | 562.00 | 562.00 | 548.00 | 552.00 | 552.00 | -1.78% | 184,900 |
| Jul 31, 2026 | 567.00 | 570.00 | 559.00 | 562.00 | 562.00 | -4.26% | 240,100 |
| Jul 30, 2026 | 579.00 | 587.00 | 574.00 | 587.00 | 587.00 | 0.86% | 157,800 |
| Jul 29, 2026 | 570.00 | 591.00 | 568.00 | 582.00 | 582.00 | 2.11% | 187,500 |
| Jul 28, 2026 | 573.00 | 576.00 | 566.00 | 570.00 | 570.00 | 0.71% | 115,300 |
| Jul 27, 2026 | 550.00 | 566.00 | 547.00 | 566.00 | 566.00 | 3.66% | 183,200 |
| Jul 24, 2026 | 544.00 | 548.00 | 542.00 | 546.00 | 546.00 | -0.36% | 87,700 |
| Jul 23, 2026 | 551.00 | 551.00 | 545.00 | 548.00 | 548.00 | -0.54% | 95,400 |
| Jul 22, 2026 | 557.00 | 560.00 | 548.00 | 551.00 | 551.00 | -2.13% | 158,100 |
| Jul 21, 2026 | 560.00 | 571.00 | 556.00 | 563.00 | 563.00 | - | 239,900 |
| Jul 17, 2026 | 567.00 | 576.00 | 556.00 | 563.00 | 563.00 | 0.90% | 327,700 |