UT Group Co.,Ltd. (TYO:2146)
Japan
· Delayed Price · Currency is JPY 184.00
+2.00 (1.10%)
Apr 28, 2026, 3:30 PM JST
UT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 3,017,400 |
| Apr 27, 2026 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | -0.55% | 5,647,500 |
| Apr 24, 2026 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | -2.14% | 4,646,600 |
| Apr 23, 2026 | 184.00 | 188.00 | 183.00 | 187.00 | 187.00 | 0.54% | 8,628,400 |
| Apr 22, 2026 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | -1.59% | 4,697,700 |
| Apr 21, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 3,319,700 |
| Apr 20, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 1.05% | 4,519,000 |
| Apr 17, 2026 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.55% | 4,597,100 |
| Apr 16, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | - | 4,717,600 |
| Apr 15, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 2.12% | 5,476,200 |
| Apr 14, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -0.53% | 4,094,000 |
| Apr 13, 2026 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.55% | 7,565,000 |
| Apr 10, 2026 | 196.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.53% | 6,044,200 |
| Apr 9, 2026 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 3,941,300 |
| Apr 8, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 1.01% | 4,338,800 |
| Apr 7, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 2,661,200 |
| Apr 6, 2026 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | - | 5,673,300 |
| Apr 3, 2026 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | - | 4,775,500 |
| Apr 2, 2026 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.01% | 2,942,600 |
| Apr 1, 2026 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 2.58% | 3,728,700 |
| Mar 31, 2026 | 196.00 | 200.00 | 193.00 | 194.00 | 194.00 | - | 6,197,800 |
| Mar 30, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -4.43% | 7,513,100 |
| Mar 27, 2026 | 200.00 | 204.00 | 199.00 | 203.00 | 200.40 | 1.50% | 5,097,500 |
| Mar 26, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 197.44 | -0.50% | 5,575,100 |
| Mar 25, 2026 | 202.00 | 203.00 | 200.00 | 201.00 | 198.43 | 0.50% | 7,207,100 |
| Mar 24, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 197.44 | 2.56% | 8,158,400 |
| Mar 23, 2026 | 195.00 | 196.00 | 192.00 | 195.00 | 192.50 | -0.51% | 6,917,100 |
| Mar 19, 2026 | 197.00 | 200.00 | 196.00 | 196.00 | 193.49 | -2.00% | 3,340,500 |
| Mar 18, 2026 | 198.00 | 201.00 | 197.00 | 200.00 | 197.44 | 1.01% | 5,529,900 |
| Mar 17, 2026 | 197.00 | 198.00 | 195.00 | 198.00 | 195.46 | 1.54% | 2,933,800 |
| Mar 16, 2026 | 194.00 | 198.00 | 194.00 | 195.00 | 192.50 | - | 4,064,000 |
| Mar 13, 2026 | 195.00 | 198.00 | 194.00 | 195.00 | 192.50 | -1.02% | 5,750,100 |
| Mar 12, 2026 | 199.00 | 200.00 | 196.00 | 197.00 | 194.48 | -1.50% | 6,666,400 |
| Mar 11, 2026 | 205.00 | 206.00 | 200.00 | 200.00 | 197.44 | -1.48% | 4,598,600 |
| Mar 10, 2026 | 205.00 | 206.00 | 202.00 | 203.00 | 200.40 | 1.00% | 6,241,800 |
| Mar 9, 2026 | 198.00 | 202.00 | 198.00 | 201.00 | 198.43 | -3.83% | 6,431,400 |
| Mar 6, 2026 | 205.00 | 209.00 | 203.00 | 209.00 | 206.32 | 1.95% | 4,846,800 |
| Mar 5, 2026 | 205.00 | 209.00 | 204.00 | 205.00 | 202.37 | 3.02% | 4,540,400 |
| Mar 4, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 196.45 | -1.49% | 9,801,500 |
| Mar 3, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 199.41 | -3.81% | 5,558,200 |
| Mar 2, 2026 | 207.00 | 211.00 | 206.00 | 210.00 | 207.31 | -2.33% | 4,491,700 |
| Feb 27, 2026 | 209.00 | 215.00 | 207.00 | 215.00 | 212.25 | 3.86% | 5,970,900 |
| Feb 26, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 204.35 | -0.48% | 2,315,900 |
| Feb 25, 2026 | 206.00 | 209.00 | 204.00 | 208.00 | 205.34 | 2.46% | 4,163,400 |
| Feb 24, 2026 | 203.00 | 206.00 | 202.00 | 203.00 | 200.40 | 0.50% | 3,493,100 |
| Feb 20, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 199.41 | - | 3,358,900 |
| Feb 19, 2026 | 204.00 | 205.00 | 201.00 | 202.00 | 199.41 | 0.50% | 3,264,100 |
| Feb 18, 2026 | 200.00 | 204.00 | 199.00 | 201.00 | 198.43 | 0.50% | 3,636,400 |
| Feb 17, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 197.44 | -0.50% | 4,477,000 |
| Feb 16, 2026 | 202.00 | 203.00 | 199.00 | 201.00 | 198.43 | - | 3,608,100 |
| Feb 13, 2026 | 205.00 | 206.00 | 199.00 | 201.00 | 198.43 | -4.29% | 9,431,900 |
| Feb 12, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 207.31 | -2.33% | 3,677,100 |
| Feb 10, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 212.25 | 0.47% | 2,997,100 |
| Feb 9, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 211.26 | 0.94% | 4,107,100 |
| Feb 6, 2026 | 215.00 | 217.00 | 211.00 | 212.00 | 209.28 | -0.93% | 3,317,000 |
| Feb 5, 2026 | 214.00 | 217.00 | 212.00 | 214.00 | 211.26 | 1.90% | 3,227,200 |
| Feb 4, 2026 | 209.00 | 213.00 | 208.00 | 210.00 | 207.31 | -0.94% | 2,882,200 |
| Feb 3, 2026 | 209.00 | 212.00 | 208.00 | 212.00 | 209.28 | 3.41% | 3,036,600 |
| Feb 2, 2026 | 210.00 | 210.00 | 205.00 | 205.00 | 202.37 | -0.49% | 2,849,800 |
| Jan 30, 2026 | 207.00 | 208.00 | 205.00 | 206.00 | 203.36 | - | 2,316,800 |
| Jan 29, 2026 | 206.00 | 207.00 | 203.00 | 206.00 | 203.36 | -0.48% | 3,460,000 |
| Jan 28, 2026 | 211.00 | 211.00 | 206.00 | 207.00 | 204.35 | -2.82% | 3,731,100 |
| Jan 27, 2026 | 211.00 | 213.00 | 209.00 | 213.00 | 210.27 | - | 2,150,000 |
| Jan 26, 2026 | 216.00 | 218.00 | 211.00 | 213.00 | 210.27 | -2.29% | 3,555,200 |
| Jan 23, 2026 | 217.00 | 221.00 | 215.00 | 218.00 | 215.21 | 1.40% | 4,933,300 |
| Jan 22, 2026 | 213.00 | 216.00 | 211.00 | 215.00 | 212.25 | 2.38% | 3,312,900 |
| Jan 21, 2026 | 210.00 | 212.00 | 207.00 | 210.00 | 207.31 | -1.87% | 3,250,100 |
| Jan 20, 2026 | 215.00 | 216.00 | 212.00 | 214.00 | 211.26 | -1.38% | 3,711,700 |
| Jan 19, 2026 | 216.00 | 218.00 | 215.00 | 217.00 | 214.22 | - | 1,793,600 |
| Jan 16, 2026 | 217.00 | 218.00 | 213.00 | 217.00 | 214.22 | 0.93% | 2,962,300 |
| Jan 15, 2026 | 212.00 | 216.00 | 210.00 | 215.00 | 212.25 | - | 4,507,900 |
| Jan 14, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 212.25 | 3.37% | 5,167,500 |
| Jan 13, 2026 | 209.00 | 210.00 | 204.00 | 208.00 | 205.34 | 1.46% | 5,138,000 |
| Jan 9, 2026 | 200.00 | 208.00 | 200.00 | 205.00 | 202.37 | 2.50% | 3,647,300 |
| Jan 8, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 197.44 | -1.96% | 3,959,800 |
| Jan 7, 2026 | 199.00 | 206.00 | 197.00 | 204.00 | 201.39 | 2.00% | 5,062,300 |
| Jan 6, 2026 | 198.00 | 201.00 | 197.00 | 200.00 | 197.44 | 2.04% | 4,874,100 |
| Jan 5, 2026 | 201.00 | 202.00 | 195.00 | 196.00 | 193.49 | -1.51% | 6,183,300 |
| Dec 30, 2025 | 204.00 | 205.00 | 198.00 | 199.00 | 196.45 | -2.45% | 5,420,400 |
| Dec 29, 2025 | 200.00 | 206.00 | 199.00 | 204.00 | 201.39 | 2.93% | 6,371,500 |
| Dec 26, 2025 | 197.47 | 198.53 | 197.00 | 198.20 | 193.10 | 0.71% | 5,228,999 |
| Dec 25, 2025 | 195.00 | 197.07 | 194.67 | 196.80 | 191.73 | 1.58% | 3,227,999 |
| Dec 24, 2025 | 195.40 | 195.53 | 193.07 | 193.73 | 188.75 | -0.75% | 4,919,999 |
| Dec 23, 2025 | 194.67 | 196.40 | 194.60 | 195.20 | 190.17 | 1.21% | 3,758,999 |
| Dec 22, 2025 | 194.93 | 195.20 | 192.33 | 192.87 | 187.90 | -0.48% | 4,715,999 |
| Dec 19, 2025 | 191.60 | 193.80 | 191.27 | 193.80 | 188.81 | 1.36% | 3,458,999 |
| Dec 18, 2025 | 189.13 | 191.87 | 188.80 | 191.20 | 186.28 | 0.81% | 2,785,499 |
| Dec 17, 2025 | 192.47 | 192.67 | 188.60 | 189.67 | 184.78 | -1.18% | 4,916,999 |
| Dec 16, 2025 | 193.73 | 193.87 | 190.67 | 191.93 | 186.99 | -1.00% | 4,354,499 |
| Dec 15, 2025 | 193.33 | 195.13 | 192.20 | 193.87 | 188.88 | 1.61% | 4,988,999 |
| Dec 12, 2025 | 187.60 | 191.40 | 187.60 | 190.80 | 185.89 | 2.51% | 4,924,499 |
| Dec 11, 2025 | 188.07 | 188.93 | 186.13 | 186.13 | 181.34 | -0.68% | 2,750,999 |
| Dec 10, 2025 | 184.67 | 187.93 | 184.67 | 187.40 | 182.58 | 1.52% | 3,398,999 |
| Dec 9, 2025 | 185.93 | 186.00 | 183.87 | 184.60 | 179.85 | -0.29% | 2,569,499 |
| Dec 8, 2025 | 183.40 | 185.40 | 182.67 | 185.13 | 180.37 | 1.91% | 4,229,999 |
| Dec 5, 2025 | 186.13 | 186.13 | 181.00 | 181.67 | 176.99 | -2.43% | 5,491,499 |
| Dec 4, 2025 | 182.33 | 186.20 | 182.07 | 186.20 | 181.41 | 2.12% | 3,164,999 |
| Dec 3, 2025 | 182.67 | 183.53 | 182.00 | 182.33 | 177.64 | -0.18% | 3,845,999 |
| Dec 2, 2025 | 185.33 | 186.13 | 182.67 | 182.67 | 177.96 | -1.40% | 6,638,999 |
| Dec 1, 2025 | 188.47 | 189.20 | 185.20 | 185.27 | 180.50 | -0.93% | 4,937,999 |