kabutan

UT Group Co,.Ltd.(2146) Historical

2146
TSE Prime
UT Group Co,.Ltd.
2,725
JPY
-68
(-2.43%)
Dec 5, 3:30 pm JST
17.62
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,729.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
2,866 JPY
52 Week Low Apr 7, 2025
1,557 JPY
Yearly High Nov 13, 2025
2,866 JPY
Yearly Low Apr 7, 2025
1,557 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,792 2,792 2,715 2,725 -68 -2.43% 366,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,735 2,793 2,731 2,793 +58 +2.12% 211,000
Dec 3, 2025 2,740 2,753 2,730 2,735 -5 -0.18% 256,400
Dec 2, 2025 2,780 2,792 2,740 2,740 -39 -1.40% 442,600
Dec 1, 2025 2,827 2,838 2,778 2,779 -26 -0.93% 329,200
Nov 28, 2025 2,759 2,805 2,756 2,805 +52 +1.89% 424,500
Nov 27, 2025 2,750 2,773 2,735 2,753 +9 +0.33% 291,900
Nov 26, 2025 2,748 2,765 2,721 2,744 +15 +0.55% 328,900
Nov 25, 2025 2,723 2,757 2,708 2,729 +25 +0.92% 374,300
Nov 21, 2025 2,667 2,711 2,667 2,704 +22 +0.82% 726,400
Nov 20, 2025 2,665 2,698 2,643 2,682 +51 +1.94% 580,600
Nov 19, 2025 2,630 2,669 2,612 2,631 -9 -0.34% 376,500
Nov 18, 2025 2,681 2,704 2,632 2,640 -43 -1.60% 456,800
Nov 17, 2025 2,677 2,704 2,648 2,683 +13 +0.49% 484,700
Nov 14, 2025 2,666 2,689 2,593 2,670 -121 -4.34% 1,254,600
Nov 13, 2025 2,865 2,866 2,791 2,791 -61 -2.14% 401,600
Nov 12, 2025 2,820 2,859 2,811 2,852 +51 +1.82% 331,900
Nov 11, 2025 2,796 2,802 2,772 2,801 +23 +0.83% 201,600
Nov 10, 2025 2,772 2,793 2,760 2,778 +7 +0.25% 166,400
Nov 7, 2025 2,737 2,771 2,730 2,771 +26 +0.95% 134,700
Nov 6, 2025 2,732 2,752 2,722 2,745 +12 +0.44% 201,400