Want to see JP:2146 full AI Analyst Report?
UT Group Co.,Ltd. (2146) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 244.00 | 247.00 | 239.00 | 242.00 | 242.00 | -0.41% | 3,458,700 | 0.71 |
| Oct 29, 2026 | 243.00 | 243.00 | 239.00 | 243.00 | 243.00 | +0.41% | 4,914,700 | 1.00 |
| Oct 28, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | +0.00% | 2,553,800 | 0.51 |
| Oct 27, 2026 | 242.00 | 245.00 | 241.00 | 242.00 | 242.00 | -0.82% | 2,803,200 | 0.55 |
| Oct 26, 2026 | 243.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.41% | 2,460,300 | 0.48 |
| Oct 23, 2026 | 247.00 | 249.00 | 243.00 | 245.00 | 245.00 | -1.61% | 3,783,100 | 0.73 |
| Oct 22, 2026 | 247.00 | 252.00 | 246.00 | 249.00 | 249.00 | +1.63% | 3,573,600 | 0.69 |
| Oct 21, 2026 | 246.00 | 247.00 | 243.00 | 245.00 | 245.00 | +0.41% | 3,036,600 | 0.58 |
| Oct 20, 2026 | 250.00 | 251.00 | 243.00 | 244.00 | 244.00 | -2.01% | 3,029,200 | 0.58 |
| Oct 19, 2026 | 248.00 | 252.00 | 247.00 | 249.00 | 249.00 | -0.80% | 2,445,400 | 0.46 |
| Oct 16, 2026 | 252.00 | 255.00 | 249.00 | 251.00 | 251.00 | +0.00% | 3,084,500 | 0.58 |
| Oct 15, 2026 | 247.00 | 251.00 | 246.00 | 251.00 | 251.00 | +0.00% | 4,646,900 | 0.88 |
| Oct 14, 2026 | 247.00 | 254.00 | 246.00 | 251.00 | 251.00 | +1.62% | 7,586,500 | 1.44 |
| Oct 13, 2026 | 244.00 | 247.00 | 242.00 | 247.00 | 247.00 | +1.65% | 3,316,100 | 0.63 |
| Oct 12, 2026 | 243.00 | 244.00 | 239.00 | 243.00 | 243.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 239.00 | 244.00 | 239.00 | 243.00 | 243.00 | +2.10% | 2,872,500 | 0.54 |
| Oct 08, 2026 | 242.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.24% | 2,043,100 | 0.38 |
| Oct 07, 2026 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | +0.00% | 2,476,600 | 0.45 |
| Oct 06, 2026 | 241.00 | 242.00 | 238.00 | 241.00 | 241.00 | +1.26% | 2,642,700 | 0.48 |
| Oct 05, 2026 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.42% | 3,542,500 | 0.64 |
| Oct 02, 2026 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | +0.00% | 3,961,200 | 0.71 |
| Oct 01, 2026 | 241.00 | 241.00 | 236.00 | 239.00 | 239.00 | -0.83% | 3,271,600 | 0.58 |
| Sep 30, 2026 | 238.00 | 241.00 | 236.00 | 241.00 | 241.00 | +0.84% | 3,730,200 | 0.66 |
| Sep 29, 2026 | 238.00 | 240.00 | 235.00 | 239.00 | 239.00 | +1.57% | 3,302,300 | 0.58 |
| Sep 28, 2026 | 240.00 | 242.00 | 237.00 | 238.00 | 235.30 | -0.83% | 3,933,300 | 0.69 |
| Sep 25, 2026 | 239.00 | 241.00 | 238.00 | 240.00 | 237.28 | +0.42% | 4,034,900 | 0.71 |
| Sep 24, 2026 | 236.00 | 240.00 | 236.00 | 239.00 | 236.29 | -0.83% | 3,074,900 | 0.53 |
| Sep 23, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 238.27 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 238.27 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 238.27 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 242.00 | 243.00 | 239.00 | 241.00 | 238.27 | -0.41% | 5,931,900 | 0.99 |
| Sep 17, 2026 | 231.00 | 242.00 | 231.00 | 242.00 | 239.25 | +3.42% | 6,233,200 | 1.04 |
| Sep 16, 2026 | 229.00 | 234.00 | 229.00 | 234.00 | 231.35 | +1.74% | 4,135,600 | 0.68 |
| Sep 15, 2026 | 230.00 | 231.00 | 226.00 | 230.00 | 227.39 | +0.44% | 3,557,200 | 0.58 |
| Sep 14, 2026 | 221.00 | 229.00 | 219.00 | 229.00 | 226.40 | +4.57% | 5,860,600 | 0.96 |
| Sep 11, 2026 | 220.00 | 222.00 | 218.00 | 219.00 | 216.52 | -2.23% | 4,453,000 | 0.73 |
| Sep 10, 2026 | 223.00 | 224.00 | 220.00 | 224.00 | 221.46 | +1.36% | 3,722,200 | 0.61 |
| Sep 09, 2026 | 221.00 | 225.00 | 221.00 | 221.00 | 218.49 | -1.34% | 3,799,200 | 0.62 |
| Sep 08, 2026 | 225.00 | 227.00 | 221.00 | 224.00 | 221.46 | -0.89% | 4,161,200 | 0.68 |
| Sep 07, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 223.44 | -0.44% | 2,340,500 | 0.38 |
| Sep 04, 2026 | 227.00 | 228.00 | 226.00 | 227.00 | 224.42 | +0.00% | 4,104,299 | 0.67 |
| Sep 03, 2026 | 231.00 | 233.00 | 227.00 | 227.00 | 224.42 | -2.16% | 3,893,300 | 0.63 |
| Sep 02, 2026 | 231.00 | 234.00 | 228.00 | 232.00 | 229.37 | -0.85% | 6,008,600 | 0.98 |
| Sep 01, 2026 | 235.00 | 239.00 | 232.00 | 234.00 | 231.35 | -2.09% | 6,961,600 | 1.15 |
| Aug 31, 2026 | 234.00 | 240.00 | 234.00 | 239.00 | 236.29 | +1.70% | 7,215,000 | 1.19 |
| Aug 28, 2026 | 230.00 | 236.00 | 230.00 | 235.00 | 232.33 | +1.73% | 4,109,100 | 0.67 |
| Aug 27, 2026 | 227.00 | 234.00 | 226.00 | 231.00 | 228.38 | +0.43% | 5,453,200 | 0.90 |
| Aug 26, 2026 | 232.00 | 234.00 | 227.00 | 230.00 | 227.39 | +0.00% | 5,987,800 | 0.98 |
| Aug 25, 2026 | 234.00 | 235.00 | 229.00 | 230.00 | 227.39 | -1.71% | 5,280,100 | 0.86 |
| Aug 24, 2026 | 231.00 | 236.00 | 230.00 | 234.00 | 231.35 | +1.30% | 7,236,500 | 1.19 |