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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,757	2,720	2,720	2,757	2,716	217,000
August 21, 2025	2,736	2,747	2,747	2,749	2,696	295,800
August 20, 2025	2,698	2,726	2,726	2,741	2,694	332,700
August 19, 2025	2,694	2,707	2,707	2,712	2,675	251,000
August 18, 2025	2,663	2,695	2,695	2,698	2,661	313,000
August 15, 2025	2,653	2,646	2,646	2,662	2,635	255,700
August 14, 2025	2,661	2,675	2,675	2,677	2,637	308,700
August 13, 2025	2,650	2,694	2,694	2,711	2,618	375,400
August 12, 2025	2,648	2,636	2,636	2,709	2,605	726,300
August 08, 2025	2,624	2,623	2,623	2,639	2,595	417,900
August 07, 2025	2,622	2,624	2,624	2,650	2,607	306,100
August 06, 2025	2,591	2,614	2,614	2,626	2,583	318,100
August 05, 2025	2,582	2,589	2,589	2,594	2,574	171,300
August 04, 2025	2,538	2,571	2,571	2,575	2,524	185,800
August 01, 2025	2,574	2,588	2,588	2,589	2,562	220,700
July 31, 2025	2,532	2,572	2,572	2,572	2,530	215,800
July 30, 2025	2,523	2,532	2,532	2,537	2,507	147,300
July 29, 2025	2,527	2,522	2,522	2,528	2,506	111,400
July 28, 2025	2,541	2,538	2,538	2,556	2,522	186,400
July 25, 2025	2,537	2,540	2,540	2,555	2,517	194,700
July 24, 2025	2,528	2,534	2,534	2,552	2,512	347,400
July 23, 2025	2,478	2,495	2,495	2,505	2,450	325,500
July 22, 2025	2,430	2,457	2,457	2,457	2,423	208,900
July 18, 2025	2,450	2,430	2,430	2,455	2,422	205,300
July 17, 2025	2,423	2,449	2,449	2,450	2,422	165,100
July 16, 2025	2,457	2,427	2,427	2,457	2,423	228,300
July 15, 2025	2,479	2,468	2,468	2,480	2,458	165,600
July 14, 2025	2,470	2,468	2,468	2,491	2,451	158,300
July 11, 2025	2,502	2,475	2,475	2,509	2,468	260,100
July 10, 2025	2,494	2,491	2,491	2,503	2,468	291,500
July 09, 2025	2,466	2,480	2,480	2,480	2,448	226,100
July 08, 2025	2,420	2,449	2,449	2,455	2,414	229,000
July 07, 2025	2,427	2,426	2,426	2,434	2,421	120,200
July 04, 2025	2,450	2,426	2,426	2,454	2,422	146,900
July 03, 2025	2,430	2,429	2,429	2,441	2,423	169,800
July 02, 2025	2,417	2,426	2,426	2,440	2,407	212,000
July 01, 2025	2,461	2,417	2,417	2,464	2,417	306,300
June 30, 2025	2,480	2,464	2,464	2,487	2,456	280,400
June 27, 2025	2,422	2,446	2,446	2,456	2,422	261,400
June 26, 2025	2,431	2,437	2,412.5	2,437	2,416	164,800
June 25, 2025	2,412	2,431	2,406.56	2,442	2,400	198,500
June 24, 2025	2,419	2,416	2,391.71	2,419	2,377	222,300
June 23, 2025	2,358	2,403	2,378.84	2,415	2,355	277,500
June 20, 2025	2,397	2,365	2,365	2,408	2,365	263,500
June 19, 2025	2,415	2,397	2,397	2,432	2,391	236,300
June 18, 2025	2,390	2,400	2,400	2,424	2,385	220,800
June 17, 2025	2,360	2,391	2,391	2,391	2,360	255,700
June 16, 2025	2,356	2,355	2,355	2,386	2,350	322,800
June 13, 2025	2,428	2,352	2,352	2,440	2,345	502,500
June 12, 2025	2,450	2,422	2,422	2,463	2,419	336,300
June 11, 2025	2,474	2,463	2,463	2,474	2,440	249,200
June 10, 2025	2,459	2,464	2,464	2,478	2,449	353,400
June 09, 2025	2,448	2,443	2,443	2,488	2,443	306,700
June 06, 2025	2,476	2,442	2,442	2,489	2,442	338,300
June 05, 2025	2,486	2,475	2,475	2,499	2,438	365,300
June 04, 2025	2,508	2,486	2,486	2,534	2,480	355,500
June 03, 2025	2,504	2,516	2,516	2,540	2,503	320,000
June 02, 2025	2,500	2,517	2,517	2,525	2,478	349,900
May 30, 2025	2,516	2,515	2,515	2,530	2,500	285,000
May 29, 2025	2,507	2,523	2,523	2,523	2,484	374,000

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