UT Group Co.,Ltd. (TYO:2146)
Japan
· Delayed Price · Currency is JPY 201.00
-8.00 (-3.83%)
At close: Mar 9, 2026
UT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 205.00 | 209.00 | 203.00 | 209.00 | 209.00 | 1.95% | 4,846,800 |
| Mar 5, 2026 | 205.00 | 209.00 | 204.00 | 205.00 | 205.00 | 3.02% | 4,540,400 |
| Mar 4, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | -1.49% | 9,801,500 |
| Mar 3, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -3.81% | 5,558,200 |
| Mar 2, 2026 | 207.00 | 211.00 | 206.00 | 210.00 | 210.00 | -2.33% | 4,491,700 |
| Feb 27, 2026 | 209.00 | 215.00 | 207.00 | 215.00 | 215.00 | 3.86% | 5,970,900 |
| Feb 26, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 2,315,900 |
| Feb 25, 2026 | 206.00 | 209.00 | 204.00 | 208.00 | 208.00 | 2.46% | 4,163,400 |
| Feb 24, 2026 | 203.00 | 206.00 | 202.00 | 203.00 | 203.00 | 0.50% | 3,493,100 |
| Feb 20, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 3,358,900 |
| Feb 19, 2026 | 204.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0.50% | 3,264,100 |
| Feb 18, 2026 | 200.00 | 204.00 | 199.00 | 201.00 | 201.00 | 0.50% | 3,636,400 |
| Feb 17, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | -0.50% | 4,477,000 |
| Feb 16, 2026 | 202.00 | 203.00 | 199.00 | 201.00 | 201.00 | - | 3,608,100 |
| Feb 13, 2026 | 205.00 | 206.00 | 199.00 | 201.00 | 201.00 | -4.29% | 9,431,900 |
| Feb 12, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.33% | 3,677,100 |
| Feb 10, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 0.47% | 2,997,100 |
| Feb 9, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 4,107,100 |
| Feb 6, 2026 | 215.00 | 217.00 | 211.00 | 212.00 | 212.00 | -0.93% | 3,317,000 |
| Feb 5, 2026 | 214.00 | 217.00 | 212.00 | 214.00 | 214.00 | 1.90% | 3,227,200 |
| Feb 4, 2026 | 209.00 | 213.00 | 208.00 | 210.00 | 210.00 | -0.94% | 2,882,200 |
| Feb 3, 2026 | 209.00 | 212.00 | 208.00 | 212.00 | 212.00 | 3.41% | 3,036,600 |
| Feb 2, 2026 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,849,800 |
| Jan 30, 2026 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 2,316,800 |
| Jan 29, 2026 | 206.00 | 207.00 | 203.00 | 206.00 | 206.00 | -0.48% | 3,460,000 |
| Jan 28, 2026 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -2.82% | 3,731,100 |
| Jan 27, 2026 | 211.00 | 213.00 | 209.00 | 213.00 | 213.00 | - | 2,150,000 |
| Jan 26, 2026 | 216.00 | 218.00 | 211.00 | 213.00 | 213.00 | -2.29% | 3,555,200 |
| Jan 23, 2026 | 217.00 | 221.00 | 215.00 | 218.00 | 218.00 | 1.40% | 4,933,300 |
| Jan 22, 2026 | 213.00 | 216.00 | 211.00 | 215.00 | 215.00 | 2.38% | 3,312,900 |
| Jan 21, 2026 | 210.00 | 212.00 | 207.00 | 210.00 | 210.00 | -1.87% | 3,250,100 |
| Jan 20, 2026 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | -1.38% | 3,711,700 |
| Jan 19, 2026 | 216.00 | 218.00 | 215.00 | 217.00 | 217.00 | - | 1,793,600 |
| Jan 16, 2026 | 217.00 | 218.00 | 213.00 | 217.00 | 217.00 | 0.93% | 2,962,300 |
| Jan 15, 2026 | 212.00 | 216.00 | 210.00 | 215.00 | 215.00 | - | 4,507,900 |
| Jan 14, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 215.00 | 3.37% | 5,167,500 |
| Jan 13, 2026 | 209.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.46% | 5,138,000 |
| Jan 9, 2026 | 200.00 | 208.00 | 200.00 | 205.00 | 205.00 | 2.50% | 3,647,300 |
| Jan 8, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.96% | 3,959,800 |
| Jan 7, 2026 | 199.00 | 206.00 | 197.00 | 204.00 | 204.00 | 2.00% | 5,062,300 |
| Jan 6, 2026 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 2.04% | 4,874,100 |
| Jan 5, 2026 | 201.00 | 202.00 | 195.00 | 196.00 | 196.00 | -1.51% | 6,183,300 |
| Dec 30, 2025 | 204.00 | 205.00 | 198.00 | 199.00 | 199.00 | -2.45% | 5,420,400 |
| Dec 29, 2025 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2.93% | 6,371,500 |
| Dec 26, 2025 | 197.47 | 198.53 | 197.00 | 198.20 | 195.60 | 0.71% | 5,228,999 |
| Dec 25, 2025 | 195.00 | 197.07 | 194.67 | 196.80 | 194.22 | 1.58% | 3,227,999 |
| Dec 24, 2025 | 195.40 | 195.53 | 193.07 | 193.73 | 191.19 | -0.75% | 4,919,999 |
| Dec 23, 2025 | 194.67 | 196.40 | 194.60 | 195.20 | 192.64 | 1.21% | 3,758,999 |
| Dec 22, 2025 | 194.93 | 195.20 | 192.33 | 192.87 | 190.34 | -0.48% | 4,715,999 |
| Dec 19, 2025 | 191.60 | 193.80 | 191.27 | 193.80 | 191.26 | 1.36% | 3,458,999 |
| Dec 18, 2025 | 189.13 | 191.87 | 188.80 | 191.20 | 188.69 | 0.81% | 2,785,499 |
| Dec 17, 2025 | 192.47 | 192.67 | 188.60 | 189.67 | 187.18 | -1.18% | 4,916,999 |
| Dec 16, 2025 | 193.73 | 193.87 | 190.67 | 191.93 | 189.42 | -1.00% | 4,354,499 |
| Dec 15, 2025 | 193.33 | 195.13 | 192.20 | 193.87 | 191.33 | 1.61% | 4,988,999 |
| Dec 12, 2025 | 187.60 | 191.40 | 187.60 | 190.80 | 188.30 | 2.51% | 4,924,499 |
| Dec 11, 2025 | 188.07 | 188.93 | 186.13 | 186.13 | 183.69 | -0.68% | 2,750,999 |
| Dec 10, 2025 | 184.67 | 187.93 | 184.67 | 187.40 | 184.94 | 1.52% | 3,398,999 |
| Dec 9, 2025 | 185.93 | 186.00 | 183.87 | 184.60 | 182.18 | -0.29% | 2,569,499 |
| Dec 8, 2025 | 183.40 | 185.40 | 182.67 | 185.13 | 182.71 | 1.91% | 4,229,999 |
| Dec 5, 2025 | 186.13 | 186.13 | 181.00 | 181.67 | 179.29 | -2.43% | 5,491,499 |
| Dec 4, 2025 | 182.33 | 186.20 | 182.07 | 186.20 | 183.76 | 2.12% | 3,164,999 |
| Dec 3, 2025 | 182.67 | 183.53 | 182.00 | 182.33 | 179.94 | -0.18% | 3,845,999 |
| Dec 2, 2025 | 185.33 | 186.13 | 182.67 | 182.67 | 180.27 | -1.40% | 6,638,999 |
| Dec 1, 2025 | 188.47 | 189.20 | 185.20 | 185.27 | 182.84 | -0.93% | 4,937,999 |
| Nov 28, 2025 | 183.93 | 187.00 | 183.73 | 187.00 | 184.55 | 1.89% | 6,367,499 |
| Nov 27, 2025 | 183.33 | 184.87 | 182.33 | 183.53 | 181.13 | 0.33% | 4,378,499 |
| Nov 26, 2025 | 183.20 | 184.33 | 181.40 | 182.93 | 180.54 | 0.55% | 4,933,499 |
| Nov 25, 2025 | 181.53 | 183.80 | 180.53 | 181.93 | 179.55 | 0.92% | 5,614,499 |
| Nov 21, 2025 | 177.80 | 180.73 | 177.80 | 180.27 | 177.90 | 0.82% | 10,895,999 |
| Nov 20, 2025 | 177.67 | 179.87 | 176.20 | 178.80 | 176.46 | 1.94% | 8,708,999 |
| Nov 19, 2025 | 175.33 | 177.93 | 174.13 | 175.40 | 173.10 | -0.34% | 5,647,499 |
| Nov 18, 2025 | 178.73 | 180.27 | 175.47 | 176.00 | 173.69 | -1.60% | 6,851,999 |
| Nov 17, 2025 | 178.47 | 180.27 | 176.53 | 178.87 | 176.52 | 0.49% | 7,270,499 |
| Nov 14, 2025 | 177.73 | 179.27 | 172.87 | 178.00 | 175.67 | -4.34% | 18,818,999 |
| Nov 13, 2025 | 191.00 | 191.07 | 186.07 | 186.07 | 183.63 | -2.14% | 6,023,999 |
| Nov 12, 2025 | 188.00 | 190.60 | 187.40 | 190.13 | 187.64 | 1.82% | 4,978,499 |
| Nov 11, 2025 | 186.40 | 186.80 | 184.80 | 186.73 | 184.29 | 0.83% | 3,023,999 |
| Nov 10, 2025 | 184.80 | 186.20 | 184.00 | 185.20 | 182.77 | 0.25% | 2,495,999 |
| Nov 7, 2025 | 182.47 | 184.73 | 182.00 | 184.73 | 182.31 | 0.95% | 2,020,499 |
| Nov 6, 2025 | 182.13 | 183.47 | 181.47 | 183.00 | 180.60 | 0.44% | 3,020,999 |
| Nov 5, 2025 | 182.07 | 182.20 | 177.87 | 182.20 | 179.81 | -0.33% | 5,110,499 |
| Nov 4, 2025 | 181.93 | 184.33 | 181.40 | 182.80 | 180.40 | -0.25% | 2,863,499 |
| Oct 31, 2025 | 182.20 | 183.27 | 181.53 | 183.27 | 180.87 | 0.59% | 2,983,499 |
| Oct 30, 2025 | 179.87 | 182.33 | 179.53 | 182.20 | 179.81 | 1.00% | 3,166,499 |
| Oct 29, 2025 | 183.47 | 183.47 | 180.00 | 180.40 | 178.04 | -1.10% | 3,532,499 |
| Oct 28, 2025 | 185.47 | 185.53 | 182.00 | 182.40 | 180.01 | -1.87% | 4,097,999 |
| Oct 27, 2025 | 185.80 | 186.80 | 184.73 | 185.87 | 183.43 | 0.87% | 2,716,499 |
| Oct 24, 2025 | 186.67 | 187.13 | 184.13 | 184.27 | 181.85 | -1.07% | 3,260,999 |
| Oct 23, 2025 | 185.73 | 186.60 | 184.60 | 186.27 | 183.83 | -0.11% | 2,726,999 |
| Oct 22, 2025 | 185.07 | 186.47 | 184.33 | 186.47 | 184.02 | 1.56% | 4,952,999 |
| Oct 21, 2025 | 183.67 | 184.20 | 183.20 | 183.60 | 181.19 | 0.26% | 2,228,999 |
| Oct 20, 2025 | 183.73 | 184.93 | 182.93 | 183.13 | 180.73 | 0.44% | 2,213,999 |
| Oct 17, 2025 | 182.67 | 182.73 | 181.20 | 182.33 | 179.94 | -0.33% | 2,656,499 |
| Oct 16, 2025 | 183.07 | 184.07 | 182.47 | 182.93 | 180.54 | -0.07% | 2,404,499 |
| Oct 15, 2025 | 182.33 | 183.67 | 181.60 | 183.07 | 180.67 | 1.33% | 2,663,999 |
| Oct 14, 2025 | 180.73 | 183.13 | 179.47 | 180.67 | 178.30 | -1.35% | 6,619,499 |
| Oct 10, 2025 | 182.80 | 183.87 | 182.13 | 183.13 | 180.73 | -0.94% | 3,208,499 |
| Oct 9, 2025 | 182.87 | 184.87 | 182.87 | 184.87 | 182.44 | 1.17% | 1,964,999 |
| Oct 8, 2025 | 182.67 | 183.93 | 182.00 | 182.73 | 180.34 | 0.04% | 2,134,499 |
| Oct 7, 2025 | 184.67 | 185.00 | 182.67 | 182.67 | 180.27 | -0.65% | 3,484,499 |