ULS Group, Inc. (TYO:3798)
Japan
· Delayed Price · Currency is JPY 549.00
-3.00 (-0.54%)
Dec 8, 2025, 3:30 PM JST
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 545.00 | 556.00 | 541.00 | 554.00 | - | 0.36% | 177,300 |
| 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 |
| Oct 6, 2025 | 779.00 | 779.00 | 741.00 | 745.00 | 745.00 | 1.50% | 235,200 |
| Oct 3, 2025 | 723.00 | 742.00 | 717.00 | 734.00 | 734.00 | 0.55% | 112,100 |
| Oct 2, 2025 | 772.00 | 773.00 | 724.00 | 730.00 | 730.00 | -3.57% | 175,800 |
| Oct 1, 2025 | 757.00 | 770.00 | 750.00 | 757.00 | 757.00 | - | 174,700 |
| Sep 30, 2025 | 783.00 | 809.00 | 757.00 | 757.00 | 757.00 | -3.69% | 235,200 |
| Sep 29, 2025 | 780.00 | 802.00 | 769.00 | 786.00 | 786.00 | 2.34% | 249,500 |
| Sep 26, 2025 | 775.00 | 778.00 | 762.00 | 768.00 | 768.00 | - | 118,000 |
| Sep 25, 2025 | 782.00 | 784.00 | 761.00 | 768.00 | 768.00 | -1.79% | 130,000 |
| Sep 24, 2025 | 792.00 | 792.00 | 769.00 | 782.00 | 782.00 | -0.13% | 186,000 |
| Sep 22, 2025 | 761.00 | 787.00 | 761.00 | 783.00 | 783.00 | 3.98% | 134,000 |
| Sep 19, 2025 | 756.00 | 760.00 | 741.00 | 753.00 | 753.00 | -0.26% | 205,000 |
| Sep 18, 2025 | 765.00 | 765.00 | 753.00 | 755.00 | 755.00 | -1.05% | 68,000 |
| Sep 17, 2025 | 765.00 | 770.00 | 753.00 | 763.00 | 763.00 | 0.13% | 84,000 |
| Sep 16, 2025 | 765.00 | 765.00 | 752.00 | 762.00 | 762.00 | -0.39% | 287,000 |
| Sep 12, 2025 | 783.00 | 784.00 | 765.00 | 765.00 | 765.00 | -2.67% | 190,000 |
| Sep 11, 2025 | 797.00 | 805.00 | 783.00 | 786.00 | 786.00 | -0.13% | 128,000 |
| Sep 10, 2025 | 803.00 | 803.00 | 781.00 | 787.00 | 787.00 | -1.50% | 98,000 |
| Sep 9, 2025 | 799.00 | 810.00 | 796.00 | 799.00 | 799.00 | 1.27% | 134,000 |
| Sep 8, 2025 | 795.00 | 812.00 | 789.00 | 789.00 | 789.00 | -0.75% | 201,000 |
| Sep 5, 2025 | 793.00 | 795.00 | 775.00 | 795.00 | 795.00 | 0.51% | 161,000 |
| Sep 4, 2025 | 800.00 | 807.00 | 773.00 | 791.00 | 791.00 | 0.64% | 166,000 |
| Sep 3, 2025 | 795.00 | 796.00 | 776.00 | 786.00 | 786.00 | -1.13% | 200,000 |
| Sep 2, 2025 | 807.00 | 823.00 | 795.00 | 795.00 | 795.00 | -0.13% | 235,000 |
| Sep 1, 2025 | 779.00 | 806.00 | 779.00 | 796.00 | 796.00 | 2.18% | 204,000 |
| Aug 29, 2025 | 757.00 | 807.00 | 757.00 | 779.00 | 779.00 | 4.01% | 364,000 |
| Aug 28, 2025 | 761.00 | 761.00 | 736.00 | 749.00 | 749.00 | 2.46% | 457,000 |
| Aug 27, 2025 | 728.00 | 736.00 | 719.00 | 731.00 | 731.00 | 1.11% | 74,000 |
| Aug 26, 2025 | 705.00 | 730.00 | 705.00 | 723.00 | 723.00 | 3.73% | 150,000 |
| Aug 25, 2025 | 704.00 | 704.00 | 697.00 | 697.00 | 697.00 | -1.13% | 112,000 |
| Aug 22, 2025 | 720.00 | 728.00 | 705.00 | 705.00 | 705.00 | -2.08% | 129,000 |
| Aug 21, 2025 | 725.00 | 727.00 | 715.00 | 720.00 | 720.00 | -1.50% | 73,000 |
| Aug 20, 2025 | 722.00 | 735.00 | 709.00 | 731.00 | 731.00 | 0.83% | 73,000 |
| Aug 19, 2025 | 734.00 | 737.00 | 725.00 | 725.00 | 725.00 | -1.89% | 116,000 |
| Aug 18, 2025 | 730.00 | 746.00 | 730.00 | 739.00 | 739.00 | 0.96% | 150,000 |
| Aug 15, 2025 | 749.00 | 749.00 | 729.00 | 732.00 | 732.00 | -2.27% | 106,000 |
| Aug 14, 2025 | 751.00 | 775.00 | 744.00 | 749.00 | 749.00 | -0.66% | 177,000 |
| Aug 13, 2025 | 741.00 | 774.00 | 737.00 | 754.00 | 754.00 | 0.80% | 247,000 |
| Aug 12, 2025 | 743.00 | 765.00 | 729.00 | 748.00 | 748.00 | -1.32% | 235,000 |
| Aug 8, 2025 | 767.00 | 767.00 | 751.00 | 758.00 | 758.00 | -0.92% | 284,000 |
| Aug 7, 2025 | 752.00 | 768.00 | 752.00 | 765.00 | 765.00 | 1.73% | 108,000 |
| Aug 6, 2025 | 757.00 | 761.00 | 752.00 | 752.00 | 752.00 | -0.66% | 70,000 |
| Aug 5, 2025 | 748.00 | 757.00 | 746.00 | 757.00 | 757.00 | 2.16% | 192,000 |
| Aug 4, 2025 | 724.00 | 745.00 | 718.00 | 741.00 | 741.00 | -0.13% | 117,000 |
| Aug 1, 2025 | 723.00 | 749.00 | 723.00 | 742.00 | 742.00 | 1.50% | 103,000 |
| Jul 31, 2025 | 723.00 | 741.00 | 722.00 | 731.00 | 731.00 | 2.09% | 122,000 |
| Jul 30, 2025 | 717.00 | 717.00 | 700.00 | 716.00 | 716.00 | -0.14% | 63,000 |
| Jul 29, 2025 | 701.00 | 718.00 | 690.00 | 717.00 | 717.00 | 1.13% | 131,000 |
| Jul 28, 2025 | 729.00 | 729.00 | 709.00 | 709.00 | 709.00 | -2.74% | 111,000 |
| Jul 25, 2025 | 722.00 | 734.00 | 721.00 | 729.00 | 729.00 | 0.41% | 126,000 |
| Jul 24, 2025 | 733.00 | 733.00 | 715.00 | 726.00 | 726.00 | -0.82% | 99,000 |
| Jul 23, 2025 | 737.00 | 737.00 | 713.00 | 732.00 | 732.00 | - | 184,000 |
| Jul 22, 2025 | 722.00 | 742.00 | 715.00 | 732.00 | 732.00 | 3.54% | 186,000 |
| Jul 18, 2025 | 733.00 | 733.00 | 700.00 | 707.00 | 707.00 | -2.48% | 149,000 |
| Jul 17, 2025 | 704.00 | 728.00 | 701.00 | 725.00 | 725.00 | 2.98% | 144,000 |
| Jul 16, 2025 | 700.00 | 712.00 | 698.00 | 704.00 | 704.00 | 0.72% | 145,000 |
| Jul 15, 2025 | 699.00 | 702.00 | 689.00 | 699.00 | 699.00 | 0.87% | 131,000 |
| Jul 14, 2025 | 690.00 | 706.00 | 685.00 | 693.00 | 693.00 | 0.43% | 170,000 |
| Jul 11, 2025 | 681.00 | 698.00 | 681.00 | 690.00 | 690.00 | 0.88% | 189,000 |