UT Group Co., Ltd. - 2146.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,735	2,793	2,793	2,793	2,731	211,000
December 03, 2025	2,740	2,735	2,735	2,753	2,730	256,400
December 02, 2025	2,780	2,740	2,740	2,792	2,740	442,600
December 01, 2025	2,827	2,779	2,779	2,838	2,778	329,200
November 28, 2025	2,759	2,805	2,805	2,805	2,756	424,500
November 27, 2025	2,750	2,753	2,753	2,773	2,735	291,900
November 26, 2025	2,748	2,744	2,744	2,765	2,721	328,900
November 25, 2025	2,723	2,729	2,729	2,757	2,708	374,300
November 21, 2025	2,667	2,704	2,704	2,711	2,667	726,400
November 20, 2025	2,665	2,682	2,682	2,698	2,643	580,600
November 19, 2025	2,630	2,631	2,631	2,669	2,612	376,500
November 18, 2025	2,681	2,640	2,640	2,704	2,632	456,800
November 17, 2025	2,677	2,683	2,683	2,704	2,648	484,700
November 14, 2025	2,666	2,670	2,670	2,689	2,593	1.25M
November 13, 2025	2,865	2,791	2,791	2,866	2,791	401,600
November 12, 2025	2,820	2,852	2,852	2,859	2,811	331,900
November 11, 2025	2,796	2,801	2,801	2,802	2,772	201,600
November 10, 2025	2,772	2,778	2,778	2,793	2,760	166,400
November 07, 2025	2,737	2,771	2,771	2,771	2,730	134,700
November 06, 2025	2,732	2,745	2,745	2,752	2,722	201,400
November 05, 2025	2,731	2,733	2,733	2,733	2,668	340,700
November 04, 2025	2,729	2,742	2,742	2,765	2,721	190,900
October 31, 2025	2,733	2,749	2,749	2,749	2,723	198,900
October 30, 2025	2,698	2,733	2,733	2,735	2,693	211,100
October 29, 2025	2,752	2,706	2,706	2,752	2,700	235,500
October 28, 2025	2,782	2,736	2,736	2,783	2,730	273,200
October 27, 2025	2,787	2,788	2,788	2,802	2,771	181,100
October 24, 2025	2,800	2,764	2,764	2,807	2,762	217,400
October 23, 2025	2,786	2,794	2,794	2,799	2,769	181,800
October 22, 2025	2,776	2,797	2,797	2,797	2,765	330,200
October 21, 2025	2,755	2,754	2,754	2,763	2,748	148,600
October 20, 2025	2,756	2,747	2,747	2,774	2,744	147,600
October 17, 2025	2,740	2,735	2,735	2,741	2,718	177,100
October 16, 2025	2,746	2,744	2,744	2,761	2,737	160,300
October 15, 2025	2,735	2,746	2,746	2,755	2,724	177,600
October 14, 2025	2,711	2,710	2,710	2,747	2,692	441,300
October 10, 2025	2,742	2,747	2,747	2,758	2,732	213,900
October 09, 2025	2,743	2,773	2,773	2,773	2,743	131,000
October 08, 2025	2,740	2,741	2,741	2,759	2,730	142,300
October 07, 2025	2,770	2,740	2,740	2,775	2,740	232,300
October 06, 2025	2,808	2,758	2,758	2,815	2,752	343,800
October 03, 2025	2,732	2,728	2,728	2,748	2,726	232,100
October 02, 2025	2,680	2,714	2,714	2,717	2,679	264,300
October 01, 2025	2,711	2,666	2,666	2,711	2,666	339,000
September 30, 2025	2,751	2,734	2,734	2,752	2,704	284,900
September 29, 2025	2,765	2,729	2,729	2,768	2,720	311,200
September 26, 2025	2,773	2,792	2,751.19	2,797	2,766	353,100
September 25, 2025	2,767	2,768	2,727.54	2,773	2,752	270,700
September 24, 2025	2,796	2,759	2,718.67	2,799	2,753	306,800
September 22, 2025	2,760	2,784	2,743.31	2,795	2,760	227,800
September 19, 2025	2,773	2,753	2,712.76	2,792	2,733	400,000
September 18, 2025	2,796	2,759	2,718.67	2,800	2,759	383,500
September 17, 2025	2,828	2,794	2,753.16	2,836	2,774	640,400
September 16, 2025	2,744	2,763	2,722.61	2,770	2,731	640,400
September 12, 2025	2,768	2,741	2,741	2,770	2,728	193,100
September 11, 2025	2,746	2,729	2,729	2,746	2,721	337,000
September 10, 2025	2,769	2,746	2,746	2,770	2,740	209,500
September 09, 2025	2,780	2,762	2,762	2,789	2,754	258,100
September 08, 2025	2,780	2,766	2,766	2,804	2,757	298,700
September 05, 2025	2,786	2,766	2,766	2,792	2,753	336,900

UT Group Co., Ltd. (2146.T) JPX