ULS Group, Inc. (TYO:3798)
Japan · Delayed Price · Currency is JPY 546.00
-2.00 (-0.36%)
Jul 24, 2026, 3:30 PM JST
ULS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 565.00 | 567.00 | 555.00 | 558.00 | 558.00 | -0.89% | 144,900 |
| Jul 15, 2026 | 560.00 | 565.00 | 554.00 | 563.00 | 563.00 | 0.54% | 132,000 |
| Jul 14, 2026 | 557.00 | 564.00 | 553.00 | 560.00 | 560.00 | 0.72% | 152,400 |
| Jul 13, 2026 | 557.00 | 562.00 | 548.00 | 556.00 | 556.00 | 1.09% | 136,700 |
| Jul 10, 2026 | 538.00 | 552.00 | 538.00 | 550.00 | 550.00 | 0.92% | 112,300 |
| Jul 9, 2026 | 539.00 | 549.00 | 532.00 | 545.00 | 545.00 | -0.73% | 143,200 |
| Jul 8, 2026 | 555.00 | 558.00 | 543.00 | 549.00 | 549.00 | -0.54% | 95,900 |
| Jul 7, 2026 | 553.00 | 560.00 | 545.00 | 552.00 | 552.00 | -1.95% | 235,600 |
| Jul 6, 2026 | 560.00 | 565.00 | 552.00 | 563.00 | 563.00 | 2.18% | 262,400 |
| Jul 3, 2026 | 531.00 | 551.00 | 531.00 | 551.00 | 551.00 | 4.55% | 199,200 |
| Jul 2, 2026 | 511.00 | 528.00 | 506.00 | 527.00 | 527.00 | 5.19% | 254,100 |
| Jul 1, 2026 | 503.00 | 506.00 | 499.00 | 501.00 | 501.00 | -0.40% | 100,000 |
| Jun 30, 2026 | 503.00 | 504.00 | 497.00 | 503.00 | 503.00 | - | 98,900 |
| Jun 29, 2026 | 498.00 | 509.00 | 498.00 | 503.00 | 503.00 | 2.65% | 197,500 |
| Jun 26, 2026 | 495.00 | 497.00 | 488.00 | 490.00 | 490.00 | -2.20% | 223,000 |
| Jun 25, 2026 | 495.00 | 506.00 | 492.00 | 501.00 | 501.00 | 1.01% | 272,800 |
| Jun 24, 2026 | 502.00 | 506.00 | 495.00 | 496.00 | 496.00 | 0.20% | 165,400 |
| Jun 23, 2026 | 502.00 | 508.00 | 495.00 | 495.00 | 495.00 | -1.20% | 172,100 |
| Jun 22, 2026 | 503.00 | 515.00 | 496.00 | 501.00 | 501.00 | -0.79% | 174,300 |
| Jun 19, 2026 | 527.00 | 533.00 | 503.00 | 505.00 | 505.00 | -5.61% | 317,000 |
| Jun 18, 2026 | 522.00 | 538.00 | 521.00 | 535.00 | 535.00 | 3.48% | 223,600 |
| Jun 17, 2026 | 513.00 | 531.00 | 511.00 | 517.00 | 517.00 | 1.97% | 216,400 |
| Jun 16, 2026 | 525.00 | 526.00 | 505.00 | 507.00 | 507.00 | -4.34% | 284,000 |
| Jun 15, 2026 | 535.00 | 550.00 | 528.00 | 530.00 | 530.00 | 0.57% | 241,700 |
| Jun 12, 2026 | 554.00 | 555.00 | 520.00 | 527.00 | 527.00 | 0.19% | 434,000 |
| Jun 11, 2026 | 525.00 | 536.00 | 517.00 | 526.00 | 526.00 | 0.38% | 285,700 |
| Jun 10, 2026 | 518.00 | 538.00 | 515.00 | 524.00 | 524.00 | 0.19% | 336,900 |
| Jun 9, 2026 | 516.00 | 532.00 | 512.00 | 523.00 | 523.00 | 1.55% | 173,300 |
| Jun 8, 2026 | 508.00 | 520.00 | 507.00 | 515.00 | 515.00 | -0.58% | 222,100 |
| Jun 5, 2026 | 531.00 | 537.00 | 514.00 | 518.00 | 518.00 | 0.19% | 257,000 |
| Jun 4, 2026 | 517.00 | 522.00 | 506.00 | 517.00 | 517.00 | -1.90% | 159,300 |
| Jun 3, 2026 | 527.00 | 533.00 | 523.00 | 527.00 | 527.00 | -1.31% | 159,600 |
| Jun 2, 2026 | 533.00 | 536.00 | 524.00 | 534.00 | 534.00 | 1.91% | 247,800 |
| Jun 1, 2026 | 528.00 | 549.00 | 516.00 | 524.00 | 524.00 | 0.96% | 189,200 |
| May 29, 2026 | 493.00 | 531.00 | 493.00 | 519.00 | 519.00 | 5.92% | 373,100 |
| May 28, 2026 | 500.00 | 500.00 | 489.00 | 490.00 | 490.00 | -2.00% | 168,600 |
| May 27, 2026 | 501.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.79% | 136,700 |
| May 26, 2026 | 507.00 | 509.00 | 501.00 | 504.00 | 504.00 | -0.98% | 112,600 |
| May 25, 2026 | 519.00 | 519.00 | 501.00 | 509.00 | 509.00 | -2.49% | 177,100 |
| 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 |