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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,827 2,838 2,715 2,725 -80 -2.85% 1,605,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,723 2,805 2,708 2,805 +101 +3.74% 1,419,600
Nov 21, 2025 2,677 2,711 2,612 2,704 +34 +1.27% 2,625,000
Nov 14, 2025 2,772 2,866 2,593 2,670 -101 -3.64% 2,356,100
Nov 7, 2025 2,729 2,771 2,668 2,771 +22 +0.80% 867,700
Oct 31, 2025 2,787 2,802 2,693 2,749 -15 -0.54% 1,099,800
Oct 24, 2025 2,756 2,807 2,744 2,764 +29 +1.06% 1,025,600
Oct 17, 2025 2,711 2,761 2,692 2,735 -12 -0.44% 956,300
Oct 10, 2025 2,808 2,815 2,730 2,747 +19 +0.70% 1,063,300
Oct 3, 2025 2,765 2,768 2,666 2,728 -64 -2.29% 1,431,500
Sep 26, 2025 2,760 2,799 2,752 2,792 +39 +1.42% 1,158,400
Sep 19, 2025 2,744 2,836 2,731 2,753 +12 +0.44% 1,686,400
Sep 12, 2025 2,780 2,804 2,721 2,741 -25 -0.90% 1,296,400
Sep 5, 2025 2,713 2,792 2,683 2,766 +46 +1.69% 1,528,900
Aug 29, 2025 2,755 2,775 2,706 2,720 0 0.00% 1,306,000
Aug 22, 2025 2,663 2,757 2,661 2,720 +74 +2.80% 1,409,500
Aug 15, 2025 2,648 2,711 2,605 2,646 +23 +0.88% 1,666,100
Aug 8, 2025 2,538 2,650 2,524 2,623 +35 +1.35% 1,399,200
Aug 1, 2025 2,541 2,589 2,506 2,588 +48 +1.89% 881,600
Jul 25, 2025 2,430 2,555 2,423 2,540 +110 +4.53% 1,076,500
Jul 18, 2025 2,470 2,491 2,422 2,430 -45 -1.82% 922,600