kabutan

UT Group Co,.Ltd.(2146) Historical

2146
TSE Prime
UT Group Co,.Ltd.
2,904
JPY
+42
(+1.47%)
Dec 15, 3:22 pm JST
18.72
USD
Dec 15, 1:22 am EST
Result
PTS
outside of trading hours
2,903.9
Dec 15, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
2,871 JPY
52 Week Low Apr 7, 2025
1,557 JPY
Yearly High Dec 12, 2025
2,871 JPY
Yearly Low Apr 7, 2025
1,557 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,900 2,927 2,883 2,904 +42 +1.47% 290,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,814 2,871 2,814 2,862 +70 +2.51% 328,300
Dec 11, 2025 2,821 2,834 2,792 2,792 -19 -0.68% 183,400
Dec 10, 2025 2,770 2,819 2,770 2,811 +42 +1.52% 226,600
Dec 9, 2025 2,789 2,790 2,758 2,769 -8 -0.29% 171,300
Dec 8, 2025 2,751 2,781 2,740 2,777 +52 +1.91% 282,000
Dec 5, 2025 2,792 2,792 2,715 2,725 -68 -2.43% 366,100
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