UOGroup CO. LTD. 2683
TSE · Japan · Retail Trade
¥995.00+2.00 (+0.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥993.00 | +0.10% | ¥992.00 | ¥995.00 | ¥992.00 | 400 |
| 2026-09-30 | ¥992.00 | 0.00% | ¥996.00 | ¥996.00 | ¥992.00 | 1.20K |
| 2026-09-29 | ¥992.00 | -0.20% | ¥994.00 | ¥994.00 | ¥992.00 | 1.40K |
| 2026-09-28 | ¥994.00 | 0.00% | ¥994.00 | ¥994.00 | ¥994.00 | 900 |
| 2026-09-25 | ¥994.00 | +0.30% | ¥991.00 | ¥994.00 | ¥991.00 | 1.80K |
| 2026-09-24 | ¥991.00 | -0.10% | ¥992.00 | ¥992.00 | ¥991.00 | 2.50K |
| 2026-09-18 | ¥992.00 | -0.20% | ¥994.00 | ¥994.00 | ¥992.00 | 1.50K |
| 2026-09-17 | ¥994.00 | +0.10% | ¥994.00 | ¥994.00 | ¥992.00 | 1.60K |
| 2026-09-16 | ¥993.00 | 0.00% | ¥993.00 | ¥993.00 | ¥993.00 | 400 |
| 2026-09-15 | ¥993.00 | 0.00% | ¥993.00 | ¥994.00 | ¥993.00 | 900 |
| 2026-09-14 | ¥993.00 | 0.00% | ¥995.00 | ¥995.00 | ¥993.00 | 1.50K |
| 2026-09-11 | ¥993.00 | 0.00% | ¥993.00 | ¥994.00 | ¥993.00 | 800 |
| 2026-09-10 | ¥993.00 | -0.30% | ¥995.00 | ¥995.00 | ¥993.00 | 1.50K |
| 2026-09-09 | ¥996.00 | +0.10% | ¥995.00 | ¥996.00 | ¥995.00 | 1.00K |
| 2026-09-08 | ¥995.00 | +0.10% | ¥997.00 | ¥997.00 | ¥994.00 | 1.90K |
| 2026-09-07 | ¥994.00 | -0.20% | ¥996.00 | ¥996.00 | ¥993.00 | 1.30K |
| 2026-09-04 | ¥996.00 | 0.00% | ¥995.00 | ¥997.00 | ¥995.00 | 1.10K |
| 2026-09-03 | ¥996.00 | -0.30% | ¥995.00 | ¥997.00 | ¥995.00 | 1.60K |
| 2026-09-02 | ¥999.00 | +0.10% | ¥996.00 | ¥999.00 | ¥992.00 | 7.00K |
| 2026-09-01 | ¥998.00 | +0.10% | ¥995.00 | ¥998.00 | ¥995.00 | 4.70K |
| 2026-08-31 | ¥997.00 | +0.50% | ¥992.00 | ¥997.00 | ¥992.00 | 7.40K |
| 2026-08-28 | ¥992.00 | -2.17% | ¥990.00 | ¥999.00 | ¥980.00 | 21.20K |
| 2026-08-27 | ¥1,014.00 | -0.69% | ¥1,021.00 | ¥1,022.00 | ¥1,014.00 | 11.40K |
| 2026-08-26 | ¥1,021.00 | +0.49% | ¥1,017.00 | ¥1,022.00 | ¥1,017.00 | 5.60K |
| 2026-08-25 | ¥1,016.00 | +0.10% | ¥1,012.00 | ¥1,017.00 | ¥1,012.00 | 4.20K |
| 2026-08-24 | ¥1,015.00 | +0.50% | ¥1,010.00 | ¥1,015.00 | ¥1,010.00 | 4.10K |
| 2026-08-21 | ¥1,010.00 | -0.20% | ¥1,012.00 | ¥1,012.00 | ¥1,010.00 | 1.50K |
| 2026-08-20 | ¥1,012.00 | +0.20% | ¥1,008.00 | ¥1,014.00 | ¥1,008.00 | 2.80K |
| 2026-08-19 | ¥1,010.00 | -0.10% | ¥1,008.00 | ¥1,013.00 | ¥1,008.00 | 1.90K |
| 2026-08-18 | ¥1,011.00 | -0.20% | ¥1,011.00 | ¥1,013.00 | ¥1,009.00 | 3.40K |
| 2026-08-17 | ¥1,013.00 | 0.00% | ¥1,012.00 | ¥1,013.00 | ¥1,009.00 | 4.50K |
| 2026-08-14 | ¥1,013.00 | +0.20% | ¥1,012.00 | ¥1,013.00 | ¥1,007.00 | 4.50K |
| 2026-08-13 | ¥1,011.00 | +0.20% | ¥1,009.00 | ¥1,011.00 | ¥1,008.00 | 2.00K |
| 2026-08-12 | ¥1,009.00 | 0.00% | ¥1,009.00 | ¥1,009.00 | ¥1,007.00 | 2.30K |
| 2026-08-10 | ¥1,009.00 | 0.00% | ¥1,010.00 | ¥1,010.00 | ¥1,009.00 | 2.20K |
| 2026-08-07 | ¥1,009.00 | +0.20% | ¥1,006.00 | ¥1,009.00 | ¥1,006.00 | 1.40K |
| 2026-08-06 | ¥1,007.00 | -0.20% | ¥1,008.00 | ¥1,009.00 | ¥1,007.00 | 3.50K |
| 2026-08-05 | ¥1,009.00 | -0.20% | ¥1,008.00 | ¥1,010.00 | ¥1,008.00 | 500 |
| 2026-08-04 | ¥1,011.00 | -0.20% | ¥1,010.00 | ¥1,013.00 | ¥1,010.00 | 2.20K |
| 2026-08-03 | ¥1,013.00 | -0.10% | ¥1,012.00 | ¥1,014.00 | ¥1,010.00 | 2.40K |
| 2026-07-31 | ¥1,014.00 | 0.00% | ¥1,011.00 | ¥1,014.00 | ¥1,011.00 | 2.30K |
| 2026-07-30 | ¥1,014.00 | +0.40% | ¥1,010.00 | ¥1,014.00 | ¥1,006.00 | 1.80K |
| 2026-07-29 | ¥1,010.00 | -0.30% | ¥1,010.00 | ¥1,010.00 | ¥1,008.00 | 2.70K |
| 2026-07-28 | ¥1,013.00 | +0.50% | ¥1,008.00 | ¥1,014.00 | ¥1,008.00 | 2.50K |
| 2026-07-27 | ¥1,008.00 | -0.20% | ¥1,009.00 | ¥1,010.00 | ¥1,008.00 | 2.60K |
| 2026-07-24 | ¥1,010.00 | 0.00% | ¥1,009.00 | ¥1,010.00 | ¥1,009.00 | 900 |
| 2026-07-23 | ¥1,010.00 | -0.39% | ¥1,010.00 | ¥1,011.00 | ¥1,010.00 | 1.40K |
| 2026-07-22 | ¥1,014.00 | +0.30% | ¥1,010.00 | ¥1,014.00 | ¥1,010.00 | 1.40K |
| 2026-07-21 | ¥1,011.00 | -0.39% | ¥1,020.00 | ¥1,020.00 | ¥1,008.00 | 2.30K |
| 2026-07-17 | ¥1,015.00 | +0.10% | ¥1,015.00 | ¥1,016.00 | ¥1,014.00 | 1.30K |
| 2026-07-16 | ¥1,014.00 | +0.20% | ¥1,016.00 | ¥1,017.00 | ¥1,014.00 | 800 |
| 2026-07-15 | ¥1,012.00 | -0.59% | ¥1,018.00 | ¥1,018.00 | ¥1,012.00 | 1.80K |
| 2026-07-14 | ¥1,018.00 | +0.49% | ¥1,014.00 | ¥1,018.00 | ¥1,014.00 | 1.80K |
| 2026-07-13 | ¥1,013.00 | +0.50% | ¥1,010.00 | ¥1,014.00 | ¥1,010.00 | 5.30K |
| 2026-07-10 | ¥1,008.00 | +0.20% | ¥1,002.00 | ¥1,009.00 | ¥1,002.00 | 1.20K |
| 2026-07-09 | ¥1,006.00 | +0.20% | ¥1,005.00 | ¥1,006.00 | ¥1,004.00 | 800 |
| 2026-07-08 | ¥1,004.00 | -0.20% | ¥1,006.00 | ¥1,006.00 | ¥1,004.00 | 400 |
| 2026-07-07 | ¥1,006.00 | +0.30% | ¥1,005.00 | ¥1,008.00 | ¥1,004.00 | 1.80K |
| 2026-07-06 | ¥1,003.00 | +0.20% | ¥1,004.00 | ¥1,004.00 | ¥1,003.00 | 700 |
| 2026-07-03 | ¥1,001.00 | -0.10% | ¥1,002.00 | ¥1,002.00 | ¥1,001.00 | 700 |
| 2026-07-02 | ¥1,002.00 | 0.00% | ¥1,002.00 | ¥1,002.00 | ¥1,000.00 | 1.80K |
| 2026-07-01 | ¥1,002.00 | 0.00% | ¥1,001.00 | ¥1,002.00 | ¥1,001.00 | 300 |
| 2026-06-30 | ¥1,002.00 | -0.20% | ¥1,005.00 | ¥1,005.00 | ¥1,002.00 | 1.30K |
| 2026-06-29 | ¥1,004.00 | +0.30% | ¥1,004.00 | ¥1,004.00 | ¥1,001.00 | 2.60K |
| 2026-06-26 | ¥1,001.00 | +0.10% | ¥1,000.00 | ¥1,001.00 | ¥1,000.00 | 1.10K |
| 2026-06-25 | ¥1,000.00 | 0.00% | ¥1,002.00 | ¥1,003.00 | ¥1,000.00 | 1.20K |
| 2026-06-24 | ¥1,000.00 | -0.10% | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 200 |
| 2026-06-23 | ¥1,001.00 | +0.30% | ¥999.00 | ¥1,003.00 | ¥999.00 | 900 |
| 2026-06-22 | ¥998.00 | -0.10% | ¥999.00 | ¥1,005.00 | ¥998.00 | 2.50K |
| 2026-06-19 | ¥999.00 | -0.10% | ¥999.00 | ¥1,001.00 | ¥999.00 | 2.20K |
| 2026-06-18 | ¥1,000.00 | -0.20% | ¥1,002.00 | ¥1,002.00 | ¥1,000.00 | 2.10K |
| 2026-06-17 | ¥1,002.00 | +0.10% | ¥1,002.00 | ¥1,002.00 | ¥1,000.00 | 1.20K |
| 2026-06-16 | ¥1,001.00 | +0.10% | ¥1,000.00 | ¥1,005.00 | ¥1,000.00 | 900 |
| 2026-06-15 | ¥1,000.00 | -0.10% | ¥1,001.00 | ¥1,006.00 | ¥999.00 | 3.40K |
| 2026-06-12 | ¥1,001.00 | -0.10% | ¥1,002.00 | ¥1,004.00 | ¥1,001.00 | 900 |
| 2026-06-11 | ¥1,002.00 | -0.40% | ¥1,001.00 | ¥1,002.00 | ¥1,001.00 | 300 |
| 2026-06-10 | ¥1,006.00 | +0.50% | ¥1,001.00 | ¥1,006.00 | ¥1,001.00 | 2.50K |
| 2026-06-09 | ¥1,001.00 | -0.10% | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 100 |
| 2026-06-08 | ¥1,002.00 | +0.10% | ¥1,001.00 | ¥1,002.00 | ¥1,000.00 | 900 |
| 2026-06-05 | ¥1,001.00 | -0.10% | ¥1,002.00 | ¥1,002.00 | ¥1,001.00 | 400 |
| 2026-06-04 | ¥1,002.00 | +0.10% | ¥1,002.00 | ¥1,002.00 | ¥1,000.00 | 600 |
| 2026-06-03 | ¥1,001.00 | -0.30% | ¥1,004.00 | ¥1,004.00 | ¥1,001.00 | 900 |
| 2026-06-02 | ¥1,004.00 | +0.20% | ¥1,004.00 | ¥1,004.00 | ¥1,001.00 | 400 |
| 2026-06-01 | ¥1,002.00 | +0.10% | ¥1,001.00 | ¥1,002.00 | ¥1,000.00 | 1.00K |
| 2026-05-29 | ¥1,001.00 | -0.10% | ¥1,005.00 | ¥1,005.00 | ¥1,001.00 | 2.30K |
| 2026-05-28 | ¥1,002.00 | -0.10% | ¥1,003.00 | ¥1,003.00 | ¥1,000.00 | 1.00K |
| 2026-05-27 | ¥1,003.00 | 0.00% | ¥1,003.00 | ¥1,003.00 | ¥1,000.00 | 3.10K |
| 2026-05-26 | ¥1,003.00 | -0.20% | ¥1,004.00 | ¥1,004.00 | ¥1,003.00 | 400 |
| 2026-05-25 | ¥1,005.00 | -0.10% | ¥1,006.00 | ¥1,006.00 | ¥1,003.00 | 500 |
| 2026-05-22 | ¥1,006.00 | +0.40% | ¥1,006.00 | ¥1,006.00 | ¥1,002.00 | 1.00K |