ULS Group Incorporated 3798
TSE · Japan · Technology Services
¥534.00-7.00 (-1.29%)
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 | ¥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 |