Want to see JP:3798 full AI Analyst Report?
ULS Group (3798) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 543.00 | 553.00 | 537.00 | 541.00 | 541.00 | -1.28% | 176,800 | 0.77 |
| Oct 29, 2026 | 570.00 | 574.00 | 548.00 | 548.00 | 548.00 | -2.32% | 198,000 | 0.86 |
| Oct 28, 2026 | 559.00 | 577.00 | 552.00 | 561.00 | 561.00 | +0.00% | 271,600 | 1.18 |
| Oct 27, 2026 | 556.00 | 568.00 | 551.00 | 561.00 | 561.00 | +0.36% | 245,100 | 1.07 |
| Oct 26, 2026 | 569.00 | 578.00 | 556.00 | 559.00 | 559.00 | -1.93% | 227,700 | 1.00 |
| Oct 23, 2026 | 559.00 | 573.00 | 555.00 | 570.00 | 570.00 | +1.79% | 323,700 | 1.44 |
| Oct 22, 2026 | 541.00 | 570.00 | 541.00 | 560.00 | 560.00 | +3.51% | 625,700 | 2.88 |
| Oct 21, 2026 | 531.00 | 542.00 | 526.00 | 541.00 | 541.00 | +2.08% | 255,700 | 1.19 |
| Oct 20, 2026 | 545.00 | 546.00 | 526.00 | 530.00 | 530.00 | -2.57% | 222,700 | 1.05 |
| Oct 19, 2026 | 540.00 | 552.00 | 540.00 | 544.00 | 544.00 | -2.51% | 260,400 | 1.23 |
| Oct 16, 2026 | 518.00 | 558.00 | 518.00 | 558.00 | 558.00 | +8.35% | 444,200 | 2.14 |
| Oct 15, 2026 | 521.00 | 524.00 | 512.00 | 515.00 | 515.00 | -3.01% | 213,900 | 1.05 |
| Oct 14, 2026 | 532.00 | 536.00 | 527.00 | 531.00 | 531.00 | +0.00% | 169,600 | 0.82 |
| Oct 13, 2026 | 530.00 | 536.00 | 525.00 | 531.00 | 531.00 | +0.95% | 187,200 | 0.91 |
| Oct 12, 2026 | 526.00 | 527.00 | 511.00 | 526.00 | 526.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 513.00 | 527.00 | 511.00 | 526.00 | 526.00 | +2.14% | 242,100 | 1.17 |
| Oct 08, 2026 | 519.00 | 520.00 | 511.00 | 515.00 | 515.00 | -0.77% | 154,600 | 0.75 |
| Oct 07, 2026 | 526.00 | 531.00 | 518.00 | 519.00 | 519.00 | -1.33% | 151,700 | 0.74 |
| Oct 06, 2026 | 530.00 | 538.00 | 522.00 | 526.00 | 526.00 | +0.38% | 459,500 | 2.29 |
| Oct 05, 2026 | 531.00 | 531.00 | 519.00 | 524.00 | 524.00 | -1.87% | 350,400 | 1.78 |
| Oct 02, 2026 | 541.00 | 541.00 | 531.00 | 534.00 | 534.00 | -1.29% | 207,700 | 1.05 |
| Oct 01, 2026 | 535.00 | 541.00 | 534.00 | 541.00 | 541.00 | +1.50% | 174,600 | 0.88 |
| Sep 30, 2026 | 535.00 | 539.00 | 530.00 | 533.00 | 533.00 | -0.37% | 154,400 | 0.77 |
| Sep 29, 2026 | 549.00 | 550.00 | 534.00 | 535.00 | 535.00 | -2.55% | 230,800 | 1.15 |
| Sep 28, 2026 | 561.00 | 568.00 | 543.00 | 549.00 | 549.00 | -1.44% | 274,500 | 1.39 |
| Sep 25, 2026 | 569.00 | 569.00 | 553.00 | 557.00 | 557.00 | -2.28% | 283,600 | 1.46 |
| Sep 24, 2026 | 570.00 | 574.00 | 566.00 | 570.00 | 570.00 | +0.88% | 291,600 | 1.51 |
| Sep 23, 2026 | 561.00 | 570.00 | 561.00 | 565.00 | 565.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 561.00 | 570.00 | 561.00 | 565.00 | 565.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 561.00 | 570.00 | 561.00 | 565.00 | 565.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 561.00 | 570.00 | 561.00 | 565.00 | 565.00 | +0.89% | 146,600 | 0.72 |
| Sep 17, 2026 | 557.00 | 561.00 | 554.00 | 560.00 | 560.00 | +0.72% | 221,200 | 1.09 |
| Sep 16, 2026 | 548.00 | 557.00 | 542.00 | 556.00 | 556.00 | +1.65% | 192,500 | 0.94 |
| Sep 15, 2026 | 536.00 | 547.00 | 530.00 | 547.00 | 547.00 | +2.05% | 160,300 | 0.78 |
| Sep 14, 2026 | 523.00 | 539.00 | 519.00 | 536.00 | 536.00 | +4.28% | 276,900 | 1.35 |
| Sep 11, 2026 | 516.00 | 519.00 | 511.00 | 514.00 | 514.00 | -1.72% | 169,700 | 0.82 |
| Sep 10, 2026 | 521.00 | 524.00 | 514.00 | 523.00 | 523.00 | -0.19% | 195,200 | 0.94 |
| Sep 09, 2026 | 533.00 | 533.00 | 522.00 | 524.00 | 524.00 | -1.87% | 176,900 | 0.84 |
| Sep 08, 2026 | 545.00 | 545.00 | 533.00 | 534.00 | 534.00 | -1.11% | 109,900 | 0.51 |
| Sep 07, 2026 | 554.00 | 557.00 | 534.00 | 540.00 | 540.00 | -1.64% | 336,600 | 1.57 |
| Sep 04, 2026 | 529.00 | 549.00 | 527.00 | 549.00 | 549.00 | +4.37% | 283,200 | 1.33 |
| Sep 03, 2026 | 523.00 | 529.00 | 519.00 | 526.00 | 526.00 | +0.57% | 202,100 | 0.95 |
| Sep 02, 2026 | 535.00 | 537.00 | 523.00 | 523.00 | 523.00 | -3.86% | 206,700 | 0.97 |
| Sep 01, 2026 | 544.00 | 550.00 | 539.00 | 544.00 | 544.00 | -1.09% | 174,900 | 0.82 |
| Aug 31, 2026 | 556.00 | 561.00 | 546.00 | 550.00 | 550.00 | -0.90% | 214,900 | 1.01 |
| Aug 28, 2026 | 535.00 | 560.00 | 535.00 | 555.00 | 555.00 | +4.91% | 438,000 | 2.09 |
| Aug 27, 2026 | 531.00 | 535.00 | 523.00 | 529.00 | 529.00 | -0.56% | 136,900 | 0.65 |
| Aug 26, 2026 | 532.00 | 544.00 | 531.00 | 532.00 | 532.00 | -0.75% | 174,400 | 0.82 |
| Aug 25, 2026 | 533.00 | 539.00 | 529.00 | 536.00 | 536.00 | +0.37% | 121,000 | 0.56 |
| Aug 24, 2026 | 524.00 | 538.00 | 522.00 | 534.00 | 534.00 | +0.95% | 175,300 | 0.82 |
