UT Group Co.,Ltd. 2146
TSE · Japan · Commercial Services
¥239.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |