ULS Group, Inc. (TYO:3798)
Japan
· Delayed Price · Currency is JPY 505.00
-7.00 (-1.37%)
Apr 28, 2026, 3:30 PM JST
ULS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 509.00 | 513.00 | 503.00 | 505.00 | 505.00 | -1.37% | 214,300 |
| Apr 27, 2026 | 526.00 | 531.00 | 505.00 | 512.00 | 512.00 | -2.66% | 350,300 |
| Apr 24, 2026 | 526.00 | 537.00 | 524.00 | 526.00 | 526.00 | -1.87% | 157,000 |
| Apr 23, 2026 | 561.00 | 561.00 | 532.00 | 536.00 | 536.00 | -5.80% | 238,900 |
| Apr 22, 2026 | 556.00 | 571.00 | 556.00 | 569.00 | 569.00 | 2.15% | 202,500 |
| Apr 21, 2026 | 558.00 | 565.00 | 554.00 | 557.00 | 557.00 | - | 177,400 |
| Apr 20, 2026 | 559.00 | 560.00 | 547.00 | 557.00 | 557.00 | -0.36% | 164,600 |
| Apr 17, 2026 | 555.00 | 563.00 | 552.00 | 559.00 | 559.00 | -0.71% | 235,900 |
| Apr 16, 2026 | 555.00 | 569.00 | 553.00 | 563.00 | 563.00 | 4.07% | 236,500 |
| Apr 15, 2026 | 526.00 | 542.00 | 525.00 | 541.00 | 541.00 | 4.24% | 268,000 |
| Apr 14, 2026 | 520.00 | 526.00 | 517.00 | 519.00 | 519.00 | 3.18% | 107,400 |
| Apr 13, 2026 | 505.00 | 511.00 | 499.00 | 503.00 | 503.00 | -1.37% | 148,600 |
| Apr 10, 2026 | 515.00 | 520.00 | 506.00 | 510.00 | 510.00 | -2.30% | 204,800 |
| Apr 9, 2026 | 522.00 | 525.00 | 515.00 | 522.00 | 522.00 | -1.14% | 172,200 |
| Apr 8, 2026 | 522.00 | 532.00 | 520.00 | 528.00 | 528.00 | 2.33% | 156,800 |
| Apr 7, 2026 | 509.00 | 521.00 | 503.00 | 516.00 | 516.00 | -0.58% | 123,100 |
| Apr 6, 2026 | 520.00 | 521.00 | 512.00 | 519.00 | 519.00 | 0.39% | 221,300 |
| Apr 3, 2026 | 507.00 | 518.00 | 506.00 | 517.00 | 517.00 | 2.99% | 158,100 |
| Apr 2, 2026 | 515.00 | 515.00 | 499.00 | 502.00 | 502.00 | -1.76% | 85,700 |
| Apr 1, 2026 | 503.00 | 511.00 | 501.00 | 511.00 | 511.00 | 4.29% | 100,800 |
| Mar 31, 2026 | 492.00 | 501.00 | 487.00 | 490.00 | 490.00 | -0.61% | 226,400 |
| Mar 30, 2026 | 485.00 | 495.00 | 479.00 | 493.00 | 493.00 | -5.19% | 266,400 |
| Mar 27, 2026 | 498.00 | 523.00 | 497.00 | 520.00 | 512.90 | 6.12% | 279,200 |
| Mar 26, 2026 | 490.00 | 496.00 | 486.00 | 490.00 | 483.31 | -1.61% | 138,900 |
| Mar 25, 2026 | 495.00 | 505.00 | 495.00 | 498.00 | 491.20 | 0.40% | 85,700 |
| Mar 24, 2026 | 493.00 | 498.00 | 489.00 | 496.00 | 489.23 | 2.90% | 176,900 |
| Mar 23, 2026 | 480.00 | 484.00 | 472.00 | 482.00 | 475.42 | -3.41% | 529,300 |
| Mar 19, 2026 | 505.00 | 512.00 | 499.00 | 499.00 | 492.19 | -4.41% | 212,300 |
| Mar 18, 2026 | 514.00 | 525.00 | 509.00 | 522.00 | 514.87 | 2.96% | 203,000 |
| Mar 17, 2026 | 517.00 | 519.00 | 506.00 | 507.00 | 500.08 | -0.98% | 131,700 |
| Mar 16, 2026 | 510.00 | 520.00 | 508.00 | 512.00 | 505.01 | -0.39% | 115,900 |
| Mar 13, 2026 | 509.00 | 514.00 | 506.00 | 514.00 | 506.98 | -0.96% | 270,500 |
| Mar 12, 2026 | 511.00 | 522.00 | 509.00 | 519.00 | 511.91 | -3.89% | 191,900 |
| Mar 11, 2026 | 540.00 | 552.00 | 536.00 | 540.00 | 532.63 | 1.89% | 239,500 |
| Mar 10, 2026 | 531.00 | 533.00 | 517.00 | 530.00 | 522.76 | 0.95% | 230,200 |
| Mar 9, 2026 | 520.00 | 534.00 | 516.00 | 525.00 | 517.83 | -3.67% | 444,000 |
| Mar 6, 2026 | 531.00 | 552.00 | 531.00 | 545.00 | 537.56 | 3.81% | 458,600 |
| Mar 5, 2026 | 525.00 | 531.00 | 518.00 | 525.00 | 517.83 | 3.96% | 442,300 |
| Mar 4, 2026 | 525.00 | 527.00 | 498.00 | 505.00 | 498.10 | -3.99% | 588,100 |
| Mar 3, 2026 | 536.00 | 539.00 | 525.00 | 526.00 | 518.82 | -0.94% | 271,000 |
| Mar 2, 2026 | 548.00 | 549.00 | 529.00 | 531.00 | 523.75 | -4.84% | 273,000 |
| Feb 27, 2026 | 560.00 | 574.00 | 554.00 | 558.00 | 550.38 | 1.45% | 413,000 |
| Feb 26, 2026 | 532.00 | 553.00 | 532.00 | 550.00 | 542.49 | 2.23% | 441,600 |
| Feb 25, 2026 | 527.00 | 542.00 | 520.00 | 538.00 | 530.65 | 4.06% | 283,400 |
| Feb 24, 2026 | 565.00 | 565.00 | 506.00 | 517.00 | 509.94 | -9.30% | 513,500 |
| Feb 20, 2026 | 583.00 | 589.00 | 569.00 | 570.00 | 562.22 | -2.40% | 333,300 |
| Feb 19, 2026 | 560.00 | 588.00 | 555.00 | 584.00 | 576.03 | 5.42% | 340,100 |
| Feb 18, 2026 | 537.00 | 560.00 | 537.00 | 554.00 | 546.44 | 5.12% | 246,400 |
| Feb 17, 2026 | 537.00 | 542.00 | 520.00 | 527.00 | 519.80 | -2.77% | 296,100 |
| Feb 16, 2026 | 556.00 | 568.00 | 540.00 | 542.00 | 534.60 | 5.04% | 536,800 |
| Feb 13, 2026 | 522.00 | 527.00 | 514.00 | 516.00 | 508.95 | -4.09% | 340,100 |
| Feb 12, 2026 | 547.00 | 554.00 | 535.00 | 538.00 | 530.65 | -2.54% | 350,600 |
| Feb 10, 2026 | 528.00 | 557.00 | 525.00 | 552.00 | 544.46 | 5.54% | 280,600 |
| Feb 9, 2026 | 535.00 | 535.00 | 518.00 | 523.00 | 515.86 | -2.06% | 418,500 |
| Feb 6, 2026 | 523.00 | 536.00 | 512.00 | 534.00 | 526.71 | -0.93% | 502,500 |
| Feb 5, 2026 | 535.00 | 543.00 | 525.00 | 539.00 | 531.64 | 0.94% | 443,200 |
| Feb 4, 2026 | 571.00 | 571.00 | 533.00 | 534.00 | 526.71 | -8.09% | 881,500 |
| Feb 3, 2026 | 570.00 | 585.00 | 567.00 | 581.00 | 573.07 | 3.75% | 284,400 |
| Feb 2, 2026 | 570.00 | 581.00 | 557.00 | 560.00 | 552.35 | -1.75% | 355,400 |
| Jan 30, 2026 | 572.00 | 575.00 | 560.00 | 570.00 | 562.22 | -2.06% | 635,300 |
| Jan 29, 2026 | 576.00 | 584.00 | 569.00 | 582.00 | 574.05 | 0.52% | 642,900 |
| Jan 28, 2026 | 597.00 | 599.00 | 576.00 | 579.00 | 571.09 | -4.61% | 430,700 |
| Jan 27, 2026 | 612.00 | 617.00 | 602.00 | 607.00 | 598.71 | -1.30% | 176,800 |
| Jan 26, 2026 | 620.00 | 622.00 | 607.00 | 615.00 | 606.60 | -1.13% | 204,600 |
| Jan 23, 2026 | 622.00 | 639.00 | 617.00 | 622.00 | 613.51 | 2.30% | 373,100 |
| Jan 22, 2026 | 609.00 | 612.00 | 596.00 | 608.00 | 599.70 | -0.33% | 258,600 |
| Jan 21, 2026 | 601.00 | 614.00 | 599.00 | 610.00 | 601.67 | -1.77% | 247,400 |
| Jan 20, 2026 | 631.00 | 638.00 | 621.00 | 621.00 | 612.52 | -2.66% | 278,000 |
| Jan 19, 2026 | 638.00 | 645.00 | 625.00 | 638.00 | 629.29 | -0.93% | 384,300 |
| Jan 16, 2026 | 655.00 | 657.00 | 637.00 | 644.00 | 635.21 | -2.28% | 286,800 |
| Jan 15, 2026 | 654.00 | 669.00 | 653.00 | 659.00 | 650.00 | -0.60% | 331,800 |
| Jan 14, 2026 | 680.00 | 683.00 | 652.00 | 663.00 | 653.95 | -3.07% | 299,400 |
| Jan 13, 2026 | 693.00 | 699.00 | 684.00 | 684.00 | 674.66 | -0.73% | 290,800 |
| Jan 9, 2026 | 690.00 | 697.00 | 674.00 | 689.00 | 679.59 | -0.86% | 272,500 |
| Jan 8, 2026 | 694.00 | 704.00 | 690.00 | 695.00 | 685.51 | 1.02% | 379,100 |
| Jan 7, 2026 | 680.00 | 705.00 | 677.00 | 688.00 | 678.61 | 0.58% | 399,300 |
| Jan 6, 2026 | 701.00 | 709.00 | 675.00 | 684.00 | 674.66 | -2.29% | 581,000 |
| Jan 5, 2026 | 692.00 | 710.00 | 686.00 | 700.00 | 690.44 | 2.64% | 661,600 |
| Dec 30, 2025 | 667.00 | 686.00 | 664.00 | 682.00 | 672.69 | 3.81% | 243,900 |
| Dec 29, 2025 | 660.00 | 662.00 | 646.00 | 657.00 | 648.03 | -0.76% | 187,700 |
| Dec 26, 2025 | 652.00 | 666.00 | 652.00 | 662.00 | 652.96 | 1.53% | 214,700 |
| Dec 25, 2025 | 671.00 | 671.00 | 646.00 | 652.00 | 643.10 | -1.36% | 247,100 |
| Dec 24, 2025 | 638.00 | 671.00 | 630.00 | 661.00 | 651.97 | 3.44% | 338,700 |
| Dec 23, 2025 | 631.00 | 649.00 | 626.00 | 639.00 | 630.28 | 2.40% | 311,100 |
| Dec 22, 2025 | 608.00 | 624.00 | 605.00 | 624.00 | 615.48 | 4.35% | 293,100 |
| Dec 19, 2025 | 597.00 | 602.00 | 581.00 | 598.00 | 589.84 | 1.87% | 319,700 |
| Dec 18, 2025 | 596.00 | 599.00 | 578.00 | 587.00 | 578.99 | -2.65% | 465,000 |
| Dec 17, 2025 | 578.00 | 608.00 | 568.00 | 603.00 | 594.77 | 10.04% | 734,000 |
| Dec 16, 2025 | 556.00 | 557.00 | 545.00 | 548.00 | 540.52 | -3.18% | 208,600 |
| Dec 15, 2025 | 560.00 | 566.00 | 547.00 | 566.00 | 558.27 | 0.35% | 166,100 |
| Dec 12, 2025 | 584.00 | 590.00 | 560.00 | 564.00 | 556.30 | - | 316,200 |
| Dec 11, 2025 | 561.00 | 571.00 | 559.00 | 564.00 | 556.30 | 1.81% | 125,900 |
| Dec 10, 2025 | 556.00 | 565.00 | 554.00 | 554.00 | 546.44 | -0.54% | 94,100 |
| Dec 9, 2025 | 551.00 | 560.00 | 550.00 | 557.00 | 549.39 | 1.46% | 102,300 |
| Dec 8, 2025 | 545.00 | 556.00 | 541.00 | 549.00 | 541.50 | -0.54% | 202,400 |
| Dec 5, 2025 | 562.00 | 562.00 | 548.00 | 552.00 | 544.46 | -1.43% | 215,500 |
| Dec 4, 2025 | 566.00 | 568.00 | 555.00 | 560.00 | 552.35 | -0.53% | 141,400 |
| Dec 3, 2025 | 551.00 | 569.00 | 546.00 | 563.00 | 555.31 | 1.26% | 128,400 |
| Dec 2, 2025 | 571.00 | 573.00 | 552.00 | 556.00 | 548.41 | -2.46% | 328,900 |
| Dec 1, 2025 | 585.00 | 586.00 | 570.00 | 570.00 | 562.22 | -3.55% | 192,300 |