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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,741	2,767	2,767	2,767	2,733	240,800
September 03, 2025	2,716	2,741	2,741	2,765	2,709	415,400
September 02, 2025	2,710	2,720	2,720	2,733	2,705	203,600
September 01, 2025	2,713	2,704	2,704	2,731	2,683	332,200
August 29, 2025	2,725	2,720	2,720	2,740	2,715	205,400
August 28, 2025	2,737	2,725	2,725	2,739	2,715	332,800
August 27, 2025	2,737	2,735	2,735	2,740	2,715	205,100
August 26, 2025	2,719	2,729	2,729	2,737	2,706	255,900
August 25, 2025	2,755	2,727	2,727	2,775	2,717	306,800
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

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