ULS Group Incorporated 3798
TSE · Japan · Technologiedienstleistungen
¥534,00-7,00 (-1,29 %)
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 | ¥534,00 | -1,29 % | ¥541,00 | ¥541,00 | ¥531,00 | 207,70K |
| 2026-10-01 | ¥541,00 | +1,50 % | ¥535,00 | ¥541,00 | ¥534,00 | 174,60K |
| 2026-09-30 | ¥533,00 | -0,37 % | ¥535,00 | ¥539,00 | ¥530,00 | 154,40K |
| 2026-09-29 | ¥535,00 | -2,55 % | ¥549,00 | ¥550,00 | ¥534,00 |
| 230,80K |
| 2026-09-28 | ¥549,00 | -1,44 % | ¥561,00 | ¥568,00 | ¥543,00 | 274,50K |
| 2026-09-25 | ¥557,00 | -2,28 % | ¥569,00 | ¥569,00 | ¥553,00 | 283,60K |
| 2026-09-24 | ¥570,00 | +0,88 % | ¥570,00 | ¥574,00 | ¥566,00 | 291,60K |
| 2026-09-18 | ¥565,00 | +0,89 % | ¥561,00 | ¥570,00 | ¥561,00 | 146,60K |
| 2026-09-17 | ¥560,00 | +0,72 % | ¥557,00 | ¥561,00 | ¥554,00 | 221,20K |
| 2026-09-16 | ¥556,00 | +1,65 % | ¥548,00 | ¥557,00 | ¥542,00 | 192,50K |
| 2026-09-15 | ¥547,00 | +2,05 % | ¥536,00 | ¥547,00 | ¥530,00 | 160,30K |
| 2026-09-14 | ¥536,00 | +4,28 % | ¥523,00 | ¥539,00 | ¥519,00 | 276,90K |
| 2026-09-11 | ¥514,00 | -1,72 % | ¥516,00 | ¥519,00 | ¥511,00 | 169,70K |
| 2026-09-10 | ¥523,00 | -0,19 % | ¥521,00 | ¥524,00 | ¥514,00 | 195,20K |
| 2026-09-09 | ¥524,00 | -1,87 % | ¥533,00 | ¥533,00 | ¥522,00 | 176,90K |
| 2026-09-08 | ¥534,00 | -1,11 % | ¥545,00 | ¥545,00 | ¥533,00 | 109,90K |
| 2026-09-07 | ¥540,00 | -1,64 % | ¥554,00 | ¥557,00 | ¥534,00 | 336,60K |
| 2026-09-04 | ¥549,00 | +4,37 % | ¥529,00 | ¥549,00 | ¥527,00 | 283,20K |
| 2026-09-03 | ¥526,00 | +0,57 % | ¥523,00 | ¥529,00 | ¥519,00 | 202,10K |
| 2026-09-02 | ¥523,00 | -3,86 % | ¥535,00 | ¥537,00 | ¥523,00 | 206,70K |
| 2026-09-01 | ¥544,00 | -1,09 % | ¥544,00 | ¥550,00 | ¥539,00 | 174,90K |
| 2026-08-31 | ¥550,00 | -0,90 % | ¥556,00 | ¥561,00 | ¥546,00 | 214,90K |
| 2026-08-28 | ¥555,00 | +4,91 % | ¥535,00 | ¥560,00 | ¥535,00 | 438,00K |
| 2026-08-27 | ¥529,00 | -0,56 % | ¥531,00 | ¥535,00 | ¥523,00 | 136,90K |
| 2026-08-26 | ¥532,00 | -0,75 % | ¥532,00 | ¥544,00 | ¥531,00 | 174,40K |
| 2026-08-25 | ¥536,00 | +0,37 % | ¥533,00 | ¥539,00 | ¥529,00 | 121,00K |
| 2026-08-24 | ¥534,00 | +0,95 % | ¥524,00 | ¥538,00 | ¥522,00 | 175,30K |
| 2026-08-21 | ¥529,00 | -0,75 % | ¥527,00 | ¥530,00 | ¥523,00 | 121,60K |
| 2026-08-20 | ¥533,00 | +1,72 % | ¥524,00 | ¥535,00 | ¥520,00 | 219,60K |
| 2026-08-19 | ¥524,00 | +1,16 % | ¥514,00 | ¥526,00 | ¥508,00 | 276,00K |
| 2026-08-18 | ¥518,00 | -1,89 % | ¥525,00 | ¥527,00 | ¥516,00 | 221,20K |
| 2026-08-17 | ¥528,00 | +0,57 % | ¥527,00 | ¥534,00 | ¥520,00 | 328,90K |
| 2026-08-14 | ¥525,00 | +3,14 % | ¥513,00 | ¥532,00 | ¥508,00 | 493,60K |
| 2026-08-13 | ¥509,00 | -10,54 % | ¥519,00 | ¥523,00 | ¥505,00 | 929,60K |
| 2026-08-12 | ¥569,00 | +2,15 % | ¥559,00 | ¥571,00 | ¥553,00 | 334,70K |
| 2026-08-10 | ¥557,00 | +0,36 % | ¥560,00 | ¥560,00 | ¥546,00 | 269,20K |
| 2026-08-07 | ¥555,00 | +1,09 % | ¥551,00 | ¥556,00 | ¥550,00 | 84,70K |
| 2026-08-06 | ¥549,00 | -0,90 % | ¥550,00 | ¥552,00 | ¥541,00 | 173,00K |
| 2026-08-05 | ¥554,00 | -0,54 % | ¥567,00 | ¥567,00 | ¥550,00 | 207,40K |
| 2026-08-04 | ¥557,00 | +0,91 % | ¥562,00 | ¥565,00 | ¥556,00 | 123,70K |
| 2026-08-03 | ¥552,00 | -1,78 % | ¥562,00 | ¥562,00 | ¥548,00 | 184,90K |
| 2026-07-31 | ¥562,00 | -4,26 % | ¥567,00 | ¥570,00 | ¥559,00 | 240,10K |
| 2026-07-30 | ¥587,00 | +0,86 % | ¥579,00 | ¥587,00 | ¥574,00 | 157,80K |
| 2026-07-29 | ¥582,00 | +2,11 % | ¥570,00 | ¥591,00 | ¥568,00 | 187,50K |
| 2026-07-28 | ¥570,00 | +0,71 % | ¥573,00 | ¥576,00 | ¥566,00 | 115,30K |
| 2026-07-27 | ¥566,00 | +3,66 % | ¥550,00 | ¥566,00 | ¥547,00 | 183,20K |
| 2026-07-24 | ¥546,00 | -0,36 % | ¥544,00 | ¥548,00 | ¥542,00 | 87,70K |
| 2026-07-23 | ¥548,00 | -0,54 % | ¥551,00 | ¥551,00 | ¥545,00 | 95,40K |
| 2026-07-22 | ¥551,00 | -2,13 % | ¥557,00 | ¥560,00 | ¥548,00 | 158,10K |
| 2026-07-21 | ¥563,00 | 0,00 % | ¥560,00 | ¥571,00 | ¥556,00 | 239,90K |
| 2026-07-17 | ¥563,00 | +0,90 % | ¥567,00 | ¥576,00 | ¥556,00 | 327,70K |
| 2026-07-16 | ¥558,00 | -0,89 % | ¥565,00 | ¥567,00 | ¥555,00 | 144,90K |
| 2026-07-15 | ¥563,00 | +0,54 % | ¥560,00 | ¥565,00 | ¥554,00 | 132,00K |
| 2026-07-14 | ¥560,00 | +0,72 % | ¥557,00 | ¥564,00 | ¥553,00 | 152,40K |
| 2026-07-13 | ¥556,00 | +1,09 % | ¥557,00 | ¥562,00 | ¥548,00 | 136,70K |
| 2026-07-10 | ¥550,00 | +0,92 % | ¥538,00 | ¥552,00 | ¥538,00 | 112,30K |
| 2026-07-09 | ¥545,00 | -0,73 % | ¥539,00 | ¥549,00 | ¥532,00 | 143,20K |
| 2026-07-08 | ¥549,00 | -0,54 % | ¥555,00 | ¥558,00 | ¥543,00 | 95,90K |
| 2026-07-07 | ¥552,00 | -1,95 % | ¥553,00 | ¥560,00 | ¥545,00 | 235,60K |
| 2026-07-06 | ¥563,00 | +2,18 % | ¥560,00 | ¥565,00 | ¥552,00 | 262,40K |
| 2026-07-03 | ¥551,00 | +4,55 % | ¥531,00 | ¥551,00 | ¥531,00 | 199,20K |
| 2026-07-02 | ¥527,00 | +5,19 % | ¥511,00 | ¥528,00 | ¥506,00 | 254,10K |
| 2026-07-01 | ¥501,00 | -0,40 % | ¥503,00 | ¥506,00 | ¥499,00 | 100,00K |
| 2026-06-30 | ¥503,00 | 0,00 % | ¥503,00 | ¥504,00 | ¥497,00 | 98,90K |
| 2026-06-29 | ¥503,00 | +2,65 % | ¥498,00 | ¥509,00 | ¥498,00 | 197,50K |
| 2026-06-26 | ¥490,00 | -2,20 % | ¥495,00 | ¥497,00 | ¥488,00 | 223,00K |
| 2026-06-25 | ¥501,00 | +1,01 % | ¥495,00 | ¥506,00 | ¥492,00 | 272,80K |
| 2026-06-24 | ¥496,00 | +0,20 % | ¥502,00 | ¥506,00 | ¥495,00 | 165,40K |
| 2026-06-23 | ¥495,00 | -1,20 % | ¥502,00 | ¥508,00 | ¥495,00 | 172,10K |
| 2026-06-22 | ¥501,00 | -0,79 % | ¥503,00 | ¥515,00 | ¥496,00 | 174,30K |
| 2026-06-19 | ¥505,00 | -5,61 % | ¥527,00 | ¥533,00 | ¥503,00 | 317,00K |
| 2026-06-18 | ¥535,00 | +3,48 % | ¥522,00 | ¥538,00 | ¥521,00 | 223,60K |
| 2026-06-17 | ¥517,00 | +1,97 % | ¥513,00 | ¥531,00 | ¥511,00 | 216,40K |
| 2026-06-16 | ¥507,00 | -4,34 % | ¥525,00 | ¥526,00 | ¥505,00 | 284,00K |
| 2026-06-15 | ¥530,00 | +0,57 % | ¥535,00 | ¥550,00 | ¥528,00 | 241,70K |
| 2026-06-12 | ¥527,00 | +0,19 % | ¥554,00 | ¥555,00 | ¥520,00 | 434,00K |
| 2026-06-11 | ¥526,00 | +0,38 % | ¥525,00 | ¥536,00 | ¥517,00 | 285,70K |
| 2026-06-10 | ¥524,00 | +0,19 % | ¥518,00 | ¥538,00 | ¥515,00 | 336,90K |
| 2026-06-09 | ¥523,00 | +1,55 % | ¥516,00 | ¥532,00 | ¥512,00 | 173,30K |
| 2026-06-08 | ¥515,00 | -0,58 % | ¥508,00 | ¥520,00 | ¥507,00 | 222,10K |
| 2026-06-05 | ¥518,00 | +0,19 % | ¥531,00 | ¥537,00 | ¥514,00 | 257,00K |
| 2026-06-04 | ¥517,00 | -1,90 % | ¥517,00 | ¥522,00 | ¥506,00 | 159,30K |
| 2026-06-03 | ¥527,00 | -1,31 % | ¥527,00 | ¥533,00 | ¥523,00 | 159,60K |
| 2026-06-02 | ¥534,00 | +1,91 % | ¥533,00 | ¥536,00 | ¥524,00 | 247,80K |
| 2026-06-01 | ¥524,00 | +0,96 % | ¥528,00 | ¥549,00 | ¥516,00 | 189,20K |
| 2026-05-29 | ¥519,00 | +5,92 % | ¥493,00 | ¥531,00 | ¥493,00 | 373,10K |
| 2026-05-28 | ¥490,00 | -2,00 % | ¥500,00 | ¥500,00 | ¥489,00 | 168,60K |
| 2026-05-27 | ¥500,00 | -0,79 % | ¥501,00 | ¥505,00 | ¥496,00 | 136,70K |
| 2026-05-26 | ¥504,00 | -0,98 % | ¥507,00 | ¥509,00 | ¥501,00 | 112,60K |
| 2026-05-25 | ¥509,00 | -2,49 % | ¥519,00 | ¥519,00 | ¥501,00 | 177,10K |