kabutan

UT Group Co,.Ltd.(2146) Historical

2146
TSE Prime
UT Group Co,.Ltd.
2,623
JPY
-1
(-0.04%)
Aug 8, 3:30 pm JST
17.80
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
2,680
Aug 8, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 9, 2024
3,020 JPY
52 Week Low Apr 7, 2025
1,557 JPY
Yearly High Aug 7, 2025
2,650 JPY
Yearly Low Apr 7, 2025
1,557 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,574 2,650 2,524 2,623 +51 +1.98% 2,037,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,461 2,572 2,407 2,572 +108 +4.38% 4,621,900
Jun, 2025 2,500 2,540 2,345 2,464 -51 -2.03% 6,181,100
May, 2025 1,966 2,530 1,928 2,515 +529 +26.64% 7,003,400
Apr, 2025 2,060 2,078 1,557 1,986 -57 -2.79% 6,721,000
Mar, 2025 2,236 2,292 2,043 2,043 -189 -8.47% 4,661,200
Feb, 2025 2,160 2,545 2,116 2,232 +35 +1.59% 4,862,000
Jan, 2025 2,210 2,232 2,083 2,197 +17 +0.78% 3,920,800
Dec, 2024 2,050 2,216 2,033 2,180 +145 +7.13% 6,420,700
Nov, 2024 2,600 2,729 1,942 2,035 -586 -22.36% 10,246,500
Oct, 2024 2,740 2,768 2,485 2,621 -131 -4.76% 7,050,400
Sep, 2024 2,867 2,900 2,571 2,752 -76 -2.69% 5,994,600
Aug, 2024 3,205 3,205 2,377 2,828 -437 -13.38% 10,290,300
Jul, 2024 3,320 3,525 3,045 3,265 +10 +0.31% 6,999,500
Jun, 2024 3,020 3,290 2,744 3,255 +245 +8.14% 7,012,500
May, 2024 3,290 3,430 2,859 3,010 -320 -9.61% 6,823,000
Apr, 2024 3,685 3,685 3,245 3,330 -320 -8.77% 3,819,300
Mar, 2024 3,515 3,770 3,465 3,650 +140 +3.99% 4,751,400
Feb, 2024 2,345 3,575 2,343 3,510 +1,118 +46.74% 10,237,700
Jan, 2024 2,406 2,465 2,062 2,392 -52 -2.13% 5,453,100
Dec, 2023 2,210 2,458 2,098 2,444 +229 +10.34% 6,615,200