UT Group Co.,Ltd. 2146
TSE · Japan · Kommerzielle Dienstleistungen
¥239,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥239,00 | 0,00 % | ¥239,00 | ¥242,00 | ¥238,00 | 3,96M |
| 2026-10-01 | ¥239,00 | -0,83 % | ¥241,00 | ¥241,00 | ¥236,00 | 3,27M |
| 2026-09-30 | ¥241,00 | +0,84 % | ¥238,00 | ¥241,00 | ¥236,00 | 3,73M |
| 2026-09-29 | ¥239,00 | +0,42 % | ¥238,00 | ¥240,00 | ¥235,00 | 3,30M |
| 2026-09-28 | ¥238,00 | -0,83 % | ¥240,00 | ¥242,00 | ¥237,00 | 3,93M |
| 2026-09-25 | ¥240,00 | +0,42 % | ¥239,00 | ¥241,00 | ¥238,00 | 4,03M |
| 2026-09-24 | ¥239,00 | -0,83 % | ¥236,00 | ¥240,00 | ¥236,00 | 3,07M |
| 2026-09-18 | ¥241,00 | -0,41 % | ¥242,00 | ¥243,00 | ¥239,00 | 5,93M |
| 2026-09-17 | ¥242,00 | +3,42 % | ¥231,00 | ¥242,00 | ¥231,00 | 6,23M |
| 2026-09-16 | ¥234,00 | +1,74 % | ¥229,00 | ¥234,00 | ¥229,00 | 4,14M |
| 2026-09-15 | ¥230,00 | +0,44 % | ¥230,00 | ¥231,00 | ¥226,00 | 3,56M |
| 2026-09-14 | ¥229,00 | +4,57 % | ¥221,00 | ¥229,00 | ¥219,00 | 5,86M |
| 2026-09-11 | ¥219,00 | -2,23 % | ¥220,00 | ¥222,00 | ¥218,00 | 4,45M |
| 2026-09-10 | ¥224,00 | +1,36 % | ¥223,00 | ¥224,00 | ¥220,00 | 3,72M |
| 2026-09-09 | ¥221,00 | -1,34 % | ¥221,00 | ¥225,00 | ¥221,00 | 3,80M |
| 2026-09-08 | ¥224,00 | -0,88 % | ¥225,00 | ¥227,00 | ¥221,00 | 4,16M |
| 2026-09-07 | ¥226,00 | -0,44 % | ¥226,00 | ¥229,00 | ¥225,00 | 2,34M |
| 2026-09-04 | ¥227,00 | 0,00 % | ¥227,00 | ¥228,00 | ¥226,00 | 4,10M |
| 2026-09-03 | ¥227,00 | -2,16 % | ¥231,00 | ¥233,00 | ¥227,00 | 3,89M |
| 2026-09-02 | ¥232,00 | -0,85 % | ¥231,00 | ¥234,00 | ¥228,00 | 6,01M |
| 2026-09-01 | ¥234,00 | -2,09 % | ¥235,00 | ¥239,00 | ¥232,00 | 6,96M |
| 2026-08-31 | ¥239,00 | +1,70 % | ¥234,00 | ¥240,00 | ¥234,00 | 7,22M |
| 2026-08-28 | ¥235,00 | +1,73 % | ¥230,00 | ¥236,00 | ¥230,00 | 4,11M |
| 2026-08-27 | ¥231,00 | +0,43 % | ¥227,00 | ¥234,00 | ¥226,00 | 5,45M |
| 2026-08-26 | ¥230,00 | 0,00 % | ¥232,00 | ¥234,00 | ¥227,00 | 5,99M |
| 2026-08-25 | ¥230,00 | -1,71 % | ¥234,00 | ¥235,00 | ¥229,00 | 5,28M |
| 2026-08-24 | ¥234,00 | +1,30 % | ¥231,00 | ¥236,00 | ¥230,00 | 7,24M |
| 2026-08-21 | ¥231,00 | +0,87 % | ¥228,00 | ¥232,00 | ¥227,00 | 5,47M |
| 2026-08-20 | ¥229,00 | +1,78 % | ¥226,00 | ¥229,00 | ¥225,00 | 6,45M |
| 2026-08-19 | ¥225,00 | -0,44 % | ¥227,00 | ¥227,00 | ¥224,00 | 5,73M |
| 2026-08-18 | ¥226,00 | +0,44 % | ¥224,00 | ¥232,00 | ¥221,00 | 7,82M |
| 2026-08-17 | ¥225,00 | +0,90 % | ¥224,00 | ¥228,00 | ¥223,00 | 6,48M |
| 2026-08-14 | ¥223,00 | +2,29 % | ¥216,00 | ¥224,00 | ¥213,00 | 9,81M |
| 2026-08-13 | ¥218,00 | -4,39 % | ¥226,00 | ¥229,00 | ¥216,00 | 10,19M |
| 2026-08-12 | ¥228,00 | +3,17 % | ¥227,00 | ¥231,00 | ¥218,00 | 16,01M |
| 2026-08-10 | ¥221,00 | +20,77 % | ¥209,00 | ¥233,00 | ¥203,00 | 31,26M |
| 2026-08-07 | ¥183,00 | +0,55 % | ¥183,00 | ¥183,00 | ¥181,00 | 3,49M |
| 2026-08-06 | ¥182,00 | +0,55 % | ¥183,00 | ¥183,00 | ¥180,00 | 4,29M |
| 2026-08-05 | ¥181,00 | +1,12 % | ¥182,00 | ¥183,00 | ¥180,00 | 6,55M |
| 2026-08-04 | ¥179,00 | -2,19 % | ¥183,00 | ¥184,00 | ¥178,00 | 8,03M |
| 2026-08-03 | ¥183,00 | -0,54 % | ¥182,00 | ¥183,00 | ¥180,00 | 6,39M |
| 2026-07-31 | ¥184,00 | 0,00 % | ¥182,00 | ¥185,00 | ¥181,00 | 8,03M |
| 2026-07-30 | ¥184,00 | -1,60 % | ¥185,00 | ¥186,00 | ¥182,00 | 6,75M |
| 2026-07-29 | ¥187,00 | +1,63 % | ¥187,00 | ¥188,00 | ¥185,00 | 6,35M |
| 2026-07-28 | ¥184,00 | -0,54 % | ¥185,00 | ¥186,00 | ¥183,00 | 5,32M |
| 2026-07-27 | ¥185,00 | +2,21 % | ¥181,00 | ¥185,00 | ¥181,00 | 5,34M |
| 2026-07-24 | ¥181,00 | +1,12 % | ¥178,00 | ¥181,00 | ¥178,00 | 5,56M |
| 2026-07-23 | ¥179,00 | 0,00 % | ¥179,00 | ¥181,00 | ¥178,00 | 6,07M |
| 2026-07-22 | ¥179,00 | -1,65 % | ¥181,00 | ¥181,00 | ¥178,00 | 6,26M |
| 2026-07-21 | ¥182,00 | +0,55 % | ¥181,00 | ¥183,00 | ¥180,00 | 5,19M |
| 2026-07-17 | ¥181,00 | +0,56 % | ¥182,00 | ¥183,00 | ¥178,00 | 6,26M |
| 2026-07-16 | ¥180,00 | -1,10 % | ¥182,00 | ¥184,00 | ¥179,00 | 4,65M |
| 2026-07-15 | ¥182,00 | 0,00 % | ¥184,00 | ¥184,00 | ¥182,00 | 3,11M |
| 2026-07-14 | ¥182,00 | +0,55 % | ¥181,00 | ¥184,00 | ¥180,00 | 4,78M |
| 2026-07-13 | ¥181,00 | +1,12 % | ¥181,00 | ¥181,00 | ¥178,00 | 7,13M |
| 2026-07-10 | ¥179,00 | +1,13 % | ¥177,00 | ¥181,00 | ¥176,00 | 5,67M |
| 2026-07-09 | ¥177,00 | -0,56 % | ¥177,00 | ¥180,00 | ¥177,00 | 5,23M |
| 2026-07-08 | ¥178,00 | 0,00 % | ¥178,00 | ¥179,00 | ¥176,00 | 5,71M |
| 2026-07-07 | ¥178,00 | +0,56 % | ¥179,00 | ¥180,00 | ¥176,00 | 5,08M |
| 2026-07-06 | ¥177,00 | 0,00 % | ¥178,00 | ¥179,00 | ¥175,00 | 4,59M |
| 2026-07-03 | ¥177,00 | +1,14 % | ¥177,00 | ¥178,00 | ¥175,00 | 4,67M |
| 2026-07-02 | ¥175,00 | +1,16 % | ¥176,00 | ¥178,00 | ¥173,00 | 5,04M |
| 2026-07-01 | ¥173,00 | 0,00 % | ¥173,00 | ¥175,00 | ¥172,00 | 5,50M |
| 2026-06-30 | ¥173,00 | 0,00 % | ¥174,00 | ¥175,00 | ¥171,00 | 5,48M |
| 2026-06-29 | ¥173,00 | 0,00 % | ¥173,00 | ¥175,00 | ¥171,00 | 6,36M |
| 2026-06-26 | ¥173,00 | +0,58 % | ¥172,00 | ¥173,00 | ¥170,00 | 4,02M |
| 2026-06-25 | ¥172,00 | -1,15 % | ¥175,00 | ¥175,00 | ¥172,00 | 5,40M |
| 2026-06-24 | ¥174,00 | +2,96 % | ¥170,00 | ¥174,00 | ¥170,00 | 5,23M |
| 2026-06-23 | ¥169,00 | -1,74 % | ¥174,00 | ¥174,00 | ¥169,00 | 8,09M |
| 2026-06-22 | ¥172,00 | -1,71 % | ¥174,00 | ¥175,00 | ¥172,00 | 4,66M |
| 2026-06-19 | ¥175,00 | +1,16 % | ¥173,00 | ¥175,00 | ¥171,00 | 9,28M |
| 2026-06-18 | ¥173,00 | -1,70 % | ¥178,00 | ¥178,00 | ¥173,00 | 5,76M |
| 2026-06-17 | ¥176,00 | +0,57 % | ¥176,00 | ¥178,00 | ¥174,00 | 3,83M |
| 2026-06-16 | ¥175,00 | -0,57 % | ¥176,00 | ¥177,00 | ¥174,00 | 5,39M |
| 2026-06-15 | ¥176,00 | +1,15 % | ¥177,00 | ¥180,00 | ¥175,00 | 4,97M |
| 2026-06-12 | ¥174,00 | -0,57 % | ¥177,00 | ¥178,00 | ¥173,00 | 4,75M |
| 2026-06-11 | ¥175,00 | -0,57 % | ¥175,00 | ¥177,00 | ¥172,00 | 4,83M |
| 2026-06-10 | ¥176,00 | +0,57 % | ¥177,00 | ¥177,00 | ¥174,00 | 4,02M |
| 2026-06-09 | ¥175,00 | -0,57 % | ¥177,00 | ¥178,00 | ¥174,00 | 3,48M |
| 2026-06-08 | ¥176,00 | -0,56 % | ¥175,00 | ¥178,00 | ¥173,00 | 4,49M |
| 2026-06-05 | ¥177,00 | +0,57 % | ¥178,00 | ¥180,00 | ¥176,00 | 3,29M |
| 2026-06-04 | ¥176,00 | -1,12 % | ¥175,00 | ¥177,00 | ¥174,00 | 3,61M |
| 2026-06-03 | ¥178,00 | -0,56 % | ¥178,00 | ¥180,00 | ¥175,00 | 6,17M |
| 2026-06-02 | ¥179,00 | -2,19 % | ¥183,00 | ¥184,00 | ¥177,00 | 6,42M |
| 2026-06-01 | ¥183,00 | +2,23 % | ¥177,00 | ¥183,00 | ¥177,00 | 5,54M |
| 2026-05-29 | ¥179,00 | +2,29 % | ¥174,00 | ¥179,00 | ¥173,00 | 7,21M |
| 2026-05-28 | ¥175,00 | +0,57 % | ¥175,00 | ¥175,00 | ¥171,00 | 5,64M |
| 2026-05-27 | ¥174,00 | 0,00 % | ¥174,00 | ¥175,00 | ¥171,00 | 5,05M |
| 2026-05-26 | ¥174,00 | -1,14 % | ¥176,00 | ¥177,00 | ¥172,00 | 5,34M |
| 2026-05-25 | ¥176,00 | +1,15 % | ¥174,00 | ¥176,00 | ¥171,00 | 6,26M |