ULS Group, Inc. (TYO:3798)
Japan
· Delayed Price · Currency is JPY 525.00
-20.00 (-3.67%)
At close: Mar 9, 2026
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 531.00 | 552.00 | 531.00 | 545.00 | 545.00 | 3.81% | 458,600 |
| Mar 5, 2026 | 525.00 | 531.00 | 518.00 | 525.00 | 525.00 | 3.96% | 442,300 |
| Mar 4, 2026 | 525.00 | 527.00 | 498.00 | 505.00 | 505.00 | -3.99% | 588,100 |
| Mar 3, 2026 | 536.00 | 539.00 | 525.00 | 526.00 | 526.00 | -0.94% | 271,000 |
| Mar 2, 2026 | 548.00 | 549.00 | 529.00 | 531.00 | 531.00 | -4.84% | 273,000 |
| Feb 27, 2026 | 560.00 | 574.00 | 554.00 | 558.00 | 558.00 | 1.45% | 413,000 |
| Feb 26, 2026 | 532.00 | 553.00 | 532.00 | 550.00 | 550.00 | 2.23% | 441,600 |
| Feb 25, 2026 | 527.00 | 542.00 | 520.00 | 538.00 | 538.00 | 4.06% | 283,400 |
| Feb 24, 2026 | 565.00 | 565.00 | 506.00 | 517.00 | 517.00 | -9.30% | 513,500 |
| Feb 20, 2026 | 583.00 | 589.00 | 569.00 | 570.00 | 570.00 | -2.40% | 333,300 |
| Feb 19, 2026 | 560.00 | 588.00 | 555.00 | 584.00 | 584.00 | 5.42% | 340,100 |
| Feb 18, 2026 | 537.00 | 560.00 | 537.00 | 554.00 | 554.00 | 5.12% | 246,400 |
| Feb 17, 2026 | 537.00 | 542.00 | 520.00 | 527.00 | 527.00 | -2.77% | 296,100 |
| Feb 16, 2026 | 556.00 | 568.00 | 540.00 | 542.00 | 542.00 | 5.04% | 536,800 |
| Feb 13, 2026 | 522.00 | 527.00 | 514.00 | 516.00 | 516.00 | -4.09% | 340,100 |
| Feb 12, 2026 | 547.00 | 554.00 | 535.00 | 538.00 | 538.00 | -2.54% | 350,600 |
| Feb 10, 2026 | 528.00 | 557.00 | 525.00 | 552.00 | 552.00 | 5.54% | 280,600 |
| Feb 9, 2026 | 535.00 | 535.00 | 518.00 | 523.00 | 523.00 | -2.06% | 418,500 |
| Feb 6, 2026 | 523.00 | 536.00 | 512.00 | 534.00 | 534.00 | -0.93% | 502,500 |
| Feb 5, 2026 | 535.00 | 543.00 | 525.00 | 539.00 | 539.00 | 0.94% | 443,200 |
| Feb 4, 2026 | 571.00 | 571.00 | 533.00 | 534.00 | 534.00 | -8.09% | 881,500 |
| Feb 3, 2026 | 570.00 | 585.00 | 567.00 | 581.00 | 581.00 | 3.75% | 284,400 |
| Feb 2, 2026 | 570.00 | 581.00 | 557.00 | 560.00 | 560.00 | -1.75% | 355,400 |
| Jan 30, 2026 | 572.00 | 575.00 | 560.00 | 570.00 | 570.00 | -2.06% | 635,300 |
| Jan 29, 2026 | 576.00 | 584.00 | 569.00 | 582.00 | 582.00 | 0.52% | 642,900 |
| Jan 28, 2026 | 597.00 | 599.00 | 576.00 | 579.00 | 579.00 | -4.61% | 430,700 |
| Jan 27, 2026 | 612.00 | 617.00 | 602.00 | 607.00 | 607.00 | -1.30% | 176,800 |
| Jan 26, 2026 | 620.00 | 622.00 | 607.00 | 615.00 | 615.00 | -1.13% | 204,600 |
| Jan 23, 2026 | 622.00 | 639.00 | 617.00 | 622.00 | 622.00 | 2.30% | 373,100 |
| Jan 22, 2026 | 609.00 | 612.00 | 596.00 | 608.00 | 608.00 | -0.33% | 258,600 |
| Jan 21, 2026 | 601.00 | 614.00 | 599.00 | 610.00 | 610.00 | -1.77% | 247,400 |
| Jan 20, 2026 | 631.00 | 638.00 | 621.00 | 621.00 | 621.00 | -2.66% | 278,000 |
| Jan 19, 2026 | 638.00 | 645.00 | 625.00 | 638.00 | 638.00 | -0.93% | 384,300 |
| Jan 16, 2026 | 655.00 | 657.00 | 637.00 | 644.00 | 644.00 | -2.28% | 286,800 |
| Jan 15, 2026 | 654.00 | 669.00 | 653.00 | 659.00 | 659.00 | -0.60% | 331,800 |
| Jan 14, 2026 | 680.00 | 683.00 | 652.00 | 663.00 | 663.00 | -3.07% | 299,400 |
| Jan 13, 2026 | 693.00 | 699.00 | 684.00 | 684.00 | 684.00 | -0.73% | 290,800 |
| Jan 9, 2026 | 690.00 | 697.00 | 674.00 | 689.00 | 689.00 | -0.86% | 272,500 |
| Jan 8, 2026 | 694.00 | 704.00 | 690.00 | 695.00 | 695.00 | 1.02% | 379,100 |
| Jan 7, 2026 | 680.00 | 705.00 | 677.00 | 688.00 | 688.00 | 0.58% | 399,300 |
| Jan 6, 2026 | 701.00 | 709.00 | 675.00 | 684.00 | 684.00 | -2.29% | 581,000 |
| Jan 5, 2026 | 692.00 | 710.00 | 686.00 | 700.00 | 700.00 | 2.64% | 661,600 |
| Dec 30, 2025 | 667.00 | 686.00 | 664.00 | 682.00 | 682.00 | 3.81% | 243,900 |
| Dec 29, 2025 | 660.00 | 662.00 | 646.00 | 657.00 | 657.00 | -0.76% | 187,700 |
| Dec 26, 2025 | 652.00 | 666.00 | 652.00 | 662.00 | 662.00 | 1.53% | 214,700 |
| Dec 25, 2025 | 671.00 | 671.00 | 646.00 | 652.00 | 652.00 | -1.36% | 247,100 |
| Dec 24, 2025 | 638.00 | 671.00 | 630.00 | 661.00 | 661.00 | 3.44% | 338,700 |
| Dec 23, 2025 | 631.00 | 649.00 | 626.00 | 639.00 | 639.00 | 2.40% | 311,100 |
| Dec 22, 2025 | 608.00 | 624.00 | 605.00 | 624.00 | 624.00 | 4.35% | 293,100 |
| Dec 19, 2025 | 597.00 | 602.00 | 581.00 | 598.00 | 598.00 | 1.87% | 319,700 |
| Dec 18, 2025 | 596.00 | 599.00 | 578.00 | 587.00 | 587.00 | -2.65% | 465,000 |
| Dec 17, 2025 | 578.00 | 608.00 | 568.00 | 603.00 | 603.00 | 10.04% | 734,000 |
| Dec 16, 2025 | 556.00 | 557.00 | 545.00 | 548.00 | 548.00 | -3.18% | 208,600 |
| Dec 15, 2025 | 560.00 | 566.00 | 547.00 | 566.00 | 566.00 | 0.35% | 166,100 |
| Dec 12, 2025 | 584.00 | 590.00 | 560.00 | 564.00 | 564.00 | - | 316,200 |
| Dec 11, 2025 | 561.00 | 571.00 | 559.00 | 564.00 | 564.00 | 1.81% | 125,900 |
| Dec 10, 2025 | 556.00 | 565.00 | 554.00 | 554.00 | 554.00 | -0.54% | 94,100 |
| Dec 9, 2025 | 551.00 | 560.00 | 550.00 | 557.00 | 557.00 | 1.46% | 102,300 |
| Dec 8, 2025 | 545.00 | 556.00 | 541.00 | 549.00 | 549.00 | -0.54% | 202,400 |
| Dec 5, 2025 | 562.00 | 562.00 | 548.00 | 552.00 | 552.00 | -1.43% | 215,500 |
| Dec 4, 2025 | 566.00 | 568.00 | 555.00 | 560.00 | 560.00 | -0.53% | 141,400 |
| Dec 3, 2025 | 551.00 | 569.00 | 546.00 | 563.00 | 563.00 | 1.26% | 128,400 |
| Dec 2, 2025 | 571.00 | 573.00 | 552.00 | 556.00 | 556.00 | -2.46% | 328,900 |
| Dec 1, 2025 | 585.00 | 586.00 | 570.00 | 570.00 | 570.00 | -3.55% | 192,300 |
| Nov 28, 2025 | 582.00 | 595.00 | 581.00 | 591.00 | 591.00 | 0.51% | 198,500 |
| Nov 27, 2025 | 582.00 | 593.00 | 575.00 | 588.00 | 588.00 | -0.17% | 171,600 |
| Nov 26, 2025 | 590.00 | 597.00 | 580.00 | 589.00 | 589.00 | -1.83% | 168,000 |
| Nov 25, 2025 | 587.00 | 602.00 | 582.00 | 600.00 | 600.00 | 2.74% | 151,800 |
| Nov 21, 2025 | 571.00 | 589.00 | 558.00 | 584.00 | 584.00 | 0.52% | 280,900 |
| Nov 20, 2025 | 590.00 | 591.00 | 577.00 | 581.00 | 581.00 | -0.68% | 275,600 |
| Nov 19, 2025 | 595.00 | 604.00 | 581.00 | 585.00 | 585.00 | -2.34% | 284,300 |
| Nov 18, 2025 | 610.00 | 612.00 | 591.00 | 599.00 | 599.00 | -3.23% | 267,400 |
| Nov 17, 2025 | 649.00 | 653.00 | 600.00 | 619.00 | 619.00 | -5.93% | 386,900 |
| Nov 14, 2025 | 691.00 | 697.00 | 653.00 | 658.00 | 658.00 | -6.13% | 108,800 |
| Nov 13, 2025 | 678.00 | 704.00 | 677.00 | 701.00 | 701.00 | 4.94% | 184,300 |
| Nov 12, 2025 | 656.00 | 668.00 | 648.00 | 668.00 | 668.00 | 1.52% | 295,900 |
| Nov 11, 2025 | 660.00 | 671.00 | 640.00 | 658.00 | 658.00 | 0.30% | 160,600 |
| Nov 10, 2025 | 629.00 | 682.00 | 629.00 | 656.00 | 656.00 | -6.15% | 290,600 |
| Nov 7, 2025 | 718.00 | 719.00 | 695.00 | 699.00 | 699.00 | -3.19% | 138,800 |
| Nov 6, 2025 | 727.00 | 738.00 | 713.00 | 722.00 | 722.00 | -0.96% | 226,200 |
| Nov 5, 2025 | 764.00 | 765.00 | 717.00 | 729.00 | 729.00 | -4.33% | 180,500 |
| Nov 4, 2025 | 746.00 | 764.00 | 742.00 | 762.00 | 762.00 | 2.70% | 107,700 |
| Oct 31, 2025 | 720.00 | 746.00 | 716.00 | 742.00 | 742.00 | 4.36% | 93,300 |
| Oct 30, 2025 | 700.00 | 716.00 | 696.00 | 711.00 | 711.00 | 0.14% | 112,600 |
| Oct 29, 2025 | 743.00 | 743.00 | 708.00 | 710.00 | 710.00 | -4.70% | 157,400 |
| Oct 28, 2025 | 777.00 | 777.00 | 745.00 | 745.00 | 745.00 | -4.12% | 71,600 |
| Oct 27, 2025 | 753.00 | 778.00 | 748.00 | 777.00 | 777.00 | 3.19% | 72,800 |
| Oct 24, 2025 | 763.00 | 763.00 | 749.00 | 753.00 | 753.00 | -1.31% | 72,100 |
| Oct 23, 2025 | 771.00 | 779.00 | 761.00 | 763.00 | 763.00 | -2.43% | 94,800 |
| Oct 22, 2025 | 785.00 | 788.00 | 775.00 | 782.00 | 782.00 | 0.51% | 43,800 |
| Oct 21, 2025 | 780.00 | 794.00 | 757.00 | 778.00 | 778.00 | -0.26% | 112,000 |
| Oct 20, 2025 | 790.00 | 801.00 | 770.00 | 780.00 | 780.00 | - | 183,700 |
| Oct 17, 2025 | 800.00 | 803.00 | 778.00 | 780.00 | 780.00 | -4.53% | 129,300 |
| Oct 16, 2025 | 815.00 | 820.00 | 785.00 | 817.00 | 817.00 | -0.97% | 110,500 |
| Oct 15, 2025 | 833.00 | 846.00 | 820.00 | 825.00 | 825.00 | -0.24% | 146,900 |
| Oct 14, 2025 | 840.00 | 854.00 | 820.00 | 827.00 | 827.00 | -1.66% | 248,200 |
| Oct 10, 2025 | 822.00 | 849.00 | 817.00 | 841.00 | 841.00 | 3.96% | 202,600 |
| Oct 9, 2025 | 845.00 | 849.00 | 809.00 | 809.00 | 809.00 | -3.35% | 229,200 |
| Oct 8, 2025 | 779.00 | 841.00 | 777.00 | 837.00 | 837.00 | 8.14% | 396,700 |
| Oct 7, 2025 | 751.00 | 777.00 | 739.00 | 774.00 | 774.00 | 3.89% | 135,300 |