Tokyo - Delayed Quote
JPY
UT Group Co.,Ltd. (2146.T)
242.00
-1.00
(-0.41%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
244.00
247.00
239.00
242.00
242.00
3,458,700
Oct 29, 2026
243.00
243.00
239.00
243.00
243.00
4,914,700
Oct 28, 2026
242.00
244.00
241.00
242.00
242.00
2,553,800
Oct 27, 2026
242.00
245.00
241.00
242.00
242.00
2,803,200
Oct 26, 2026
243.00
246.00
243.00
244.00
244.00
2,460,300
Oct 23, 2026
247.00
249.00
243.00
245.00
245.00
3,783,100
Oct 22, 2026
247.00
252.00
246.00
249.00
249.00
3,573,600
Oct 21, 2026
246.00
247.00
243.00
245.00
245.00
3,036,600
Oct 20, 2026
250.00
251.00
243.00
244.00
244.00
3,029,200
Oct 19, 2026
248.00
252.00
247.00
249.00
249.00
2,445,400
Oct 16, 2026
252.00
255.00
249.00
251.00
251.00
3,084,500
Oct 15, 2026
247.00
251.00
246.00
251.00
251.00
4,646,900
Oct 14, 2026
247.00
254.00
246.00
251.00
251.00
7,586,500
Oct 13, 2026
244.00
247.00
242.00
247.00
247.00
3,316,100
Oct 9, 2026
239.00
244.00
239.00
243.00
243.00
2,872,500
Oct 8, 2026
242.00
242.00
237.00
238.00
238.00
2,043,100
Oct 7, 2026
242.00
243.00
240.00
241.00
241.00
2,476,600
Oct 6, 2026
241.00
242.00
238.00
241.00
241.00
2,642,700
Oct 5, 2026
239.00
241.00
237.00
238.00
238.00
3,542,500
Oct 2, 2026
239.00
242.00
238.00
239.00
239.00
3,961,200
Oct 1, 2026
241.00
241.00
236.00
239.00
239.00
3,271,600
Sep 30, 2026
238.00
241.00
236.00
241.00
241.00
3,730,200
Sep 29, 2026
238.00
240.00
235.00
239.00
239.00
3,302,300
Sep 28, 2026
240.00
242.00
237.00
238.00
238.00
3,933,300
Sep 25, 2026
239.00
241.00
238.00
240.00
240.00
4,034,900
Sep 24, 2026
236.00
240.00
236.00
239.00
239.00
3,074,900
Sep 18, 2026
242.00
243.00
239.00
241.00
241.00
5,931,900
Sep 17, 2026
231.00
242.00
231.00
242.00
242.00
6,233,200
Sep 16, 2026
229.00
234.00
229.00
234.00
234.00
4,135,600
Sep 15, 2026
230.00
231.00
226.00
230.00
230.00
3,557,200
Sep 14, 2026
221.00
229.00
219.00
229.00
229.00
5,860,600
Sep 11, 2026
220.00
222.00
218.00
219.00
219.00
4,453,000
Sep 10, 2026
223.00
224.00
220.00
224.00
224.00
3,722,200
Sep 9, 2026
221.00
225.00
221.00
221.00
221.00
3,799,200
Sep 8, 2026
225.00
227.00
221.00
224.00
224.00
4,161,200
Sep 7, 2026
226.00
229.00
225.00
226.00
226.00
2,340,500
Sep 4, 2026
227.00
228.00
226.00
227.00
227.00
4,104,300
Sep 3, 2026
231.00
233.00
227.00
227.00
227.00
3,893,300
Sep 2, 2026
231.00
234.00
228.00
232.00
232.00
6,008,600
Sep 1, 2026
235.00
239.00
232.00
234.00
234.00
6,961,600
Aug 31, 2026
234.00
240.00
234.00
239.00
239.00
7,215,000
Aug 28, 2026
230.00
236.00
230.00
235.00
235.00
4,109,100
Aug 27, 2026
227.00
234.00
226.00
231.00
231.00
5,453,200
Aug 26, 2026
232.00
234.00
227.00
230.00
230.00
5,987,800
Aug 25, 2026
234.00
235.00
229.00
230.00
230.00
5,280,100
Aug 24, 2026
231.00
236.00
230.00
234.00
234.00
7,236,500
Aug 21, 2026
228.00
232.00
227.00
231.00
231.00
5,473,300
Aug 20, 2026
226.00
229.00
225.00
229.00
229.00
6,454,000
Aug 19, 2026
227.00
227.00
224.00
225.00
225.00
5,732,900
Aug 18, 2026
224.00
232.00
221.00
226.00
226.00
7,820,600
Aug 17, 2026
224.00
228.00
223.00
225.00
225.00
6,476,500
Aug 14, 2026
216.00
224.00
213.00
223.00
223.00
9,805,600
Aug 13, 2026
226.00
229.00
216.00
218.00
218.00
10,188,300
Aug 12, 2026
227.00
231.00
218.00
228.00
228.00
16,009,700
Aug 10, 2026
209.00
233.00
203.00
221.00
221.00
31,256,100
Aug 7, 2026
183.00
183.00
181.00
183.00
183.00
3,485,800
Aug 6, 2026
183.00
183.00
180.00
182.00
182.00
4,285,600
Aug 5, 2026
182.00
183.00
180.00
181.00
181.00
6,546,500
Aug 4, 2026
183.00
184.00
178.00
179.00
179.00
8,028,600
Aug 3, 2026
182.00
183.00
180.00
183.00
183.00
6,389,900
Jul 31, 2026
182.00
185.00
181.00
184.00
184.00
8,028,600
Jul 30, 2026
185.00
186.00
182.00
184.00
184.00
6,749,600
Jul 29, 2026
187.00
188.00
185.00
187.00
187.00
6,347,400
Jul 28, 2026
185.00
186.00
183.00
184.00
184.00
5,318,200
Jul 27, 2026
181.00
185.00
181.00
185.00
185.00
5,344,500
Jul 24, 2026
178.00
181.00
178.00
181.00
181.00
5,558,100
Jul 23, 2026
179.00
181.00
178.00
179.00
179.00
6,066,100
Jul 22, 2026
181.00
181.00
178.00
179.00
179.00
6,257,900
Jul 21, 2026
181.00
183.00
180.00
182.00
182.00
5,192,300
Jul 17, 2026
182.00
183.00
178.00
181.00
181.00
6,256,400
Jul 16, 2026
182.00
184.00
179.00
180.00
180.00
4,651,400
Jul 15, 2026
184.00
184.00
182.00
182.00
182.00
3,109,300
Jul 14, 2026
181.00
184.00
180.00
182.00
182.00
4,776,600
Jul 13, 2026
181.00
181.00
178.00
181.00
181.00
7,134,000
Jul 10, 2026
177.00
181.00
176.00
179.00
179.00
5,672,800
Jul 9, 2026
177.00
180.00
177.00
177.00
177.00
5,231,200
Jul 8, 2026
178.00
179.00
176.00
178.00
178.00
5,706,400
Jul 7, 2026
179.00
180.00
176.00
178.00
178.00
5,082,900
Jul 6, 2026
178.00
179.00
175.00
177.00
177.00
4,591,100
Jul 3, 2026
177.00
178.00
175.00
177.00
177.00
4,672,400
Jul 2, 2026
176.00
178.00
173.00
175.00
175.00
5,035,100
Jul 1, 2026
173.00
175.00
172.00
173.00
173.00
5,500,900
Jun 30, 2026
174.00
175.00
171.00
173.00
173.00
5,479,500
Jun 29, 2026
3.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
173.00
175.00
171.00
173.00
173.00
6,356,000
Jun 26, 2026
172.00
173.00
170.00
173.00
169.23
4,019,100
Jun 25, 2026
175.00
175.00
172.00
172.00
168.25
5,402,400
Jun 24, 2026
170.00
174.00
170.00
174.00
170.21
5,225,500
Jun 23, 2026
174.00
174.00
169.00
169.00
165.32
8,085,400
Jun 22, 2026
174.00
175.00
172.00
172.00
168.25
4,662,400
Jun 19, 2026
173.00
175.00
171.00
175.00
171.19
9,284,700
Jun 18, 2026
178.00
178.00
173.00
173.00
169.23
5,757,800
Jun 17, 2026
176.00
178.00
174.00
176.00
172.16
3,829,600
Jun 16, 2026
176.00
177.00
174.00
175.00
171.19
5,390,000
Jun 15, 2026
177.00
180.00
175.00
176.00
172.16
4,965,000
Jun 12, 2026
177.00
178.00
173.00
174.00
170.21
4,745,100
Jun 11, 2026
175.00
177.00
172.00
175.00
171.19
4,829,500
Jun 10, 2026
177.00
177.00
174.00
176.00
172.16
4,021,100
Jun 9, 2026
177.00
178.00
174.00
175.00
171.19
3,477,900
Jun 8, 2026
175.00
178.00
173.00
176.00
172.16
4,490,000
Jun 5, 2026
178.00
180.00
176.00
177.00
173.14
3,290,600
Jun 4, 2026
175.00
177.00
174.00
176.00
172.16
3,613,700
Jun 3, 2026
178.00
180.00
175.00
178.00
174.12
6,171,800
Jun 2, 2026
183.00
184.00
177.00
179.00
175.10
6,419,200
Jun 1, 2026
177.00
183.00
177.00
183.00
179.01
5,540,900
May 29, 2026
174.00
179.00
173.00
179.00
175.10
7,206,900
May 28, 2026
175.00
175.00
171.00
175.00
171.19
5,642,400
May 27, 2026
174.00
175.00
171.00
174.00
170.21
5,046,600
May 26, 2026
176.00
177.00
172.00
174.00
170.21
5,338,400
May 25, 2026
174.00
176.00
171.00
176.00
172.16
6,256,700
May 22, 2026
176.00
176.00
174.00
174.00
170.21
3,809,500
May 21, 2026
176.00
179.00
175.00
176.00
172.16
4,589,000
May 20, 2026
179.00
180.00
174.00
176.00
172.16
6,892,800
May 19, 2026
180.00
181.00
177.00
180.00
176.08
3,859,500
May 18, 2026
180.00
180.00
175.00
176.00
172.16
5,579,500
May 15, 2026
179.00
182.00
178.00
182.00
178.03
5,451,500
May 14, 2026
182.00
182.00
176.00
177.00
173.14
6,045,300
May 13, 2026
182.00
183.00
180.00
181.00
177.06
3,928,300
May 12, 2026
184.00
184.00
180.00
180.00
176.08
4,841,700
May 11, 2026
184.00
185.00
182.00
182.00
178.03
5,456,300
May 8, 2026
184.00
185.00
182.00
184.00
179.99
4,530,000
May 7, 2026
183.00
184.00
180.00
182.00
178.03
6,243,700
May 1, 2026
182.00
183.00
181.00
182.00
178.03
3,016,300
Apr 30, 2026
181.00
185.00
180.00
184.00
179.99
5,395,800
Apr 28, 2026
184.00
185.00
182.00
184.00
179.99
3,017,400
Apr 27, 2026
182.00
184.00
179.00
182.00
178.03
5,647,500
Apr 24, 2026
187.00
187.00
182.00
183.00
179.01
4,646,600
Apr 23, 2026
184.00
188.00
183.00
187.00
182.92
8,628,400
Apr 22, 2026
187.00
188.00
185.00
186.00
181.95
4,697,700
Apr 21, 2026
192.00
192.00
189.00
189.00
184.88
3,319,700
Apr 20, 2026
192.00
193.00
189.00
192.00
187.82
4,519,000
Apr 17, 2026
192.00
193.00
190.00
190.00
185.86
4,597,100
Apr 16, 2026
192.00
194.00
190.00
193.00
188.79
4,717,600
Apr 15, 2026
192.00
194.00
191.00
193.00
188.79
5,476,200
Apr 14, 2026
193.00
193.00
189.00
189.00
184.88
4,094,000
Apr 13, 2026
191.00
193.00
189.00
190.00
185.86
7,565,000
Apr 10, 2026
196.00
197.00
192.00
193.00
188.79
6,044,200
Apr 9, 2026
199.00
200.00
196.00
196.00
191.73
3,941,300
Apr 8, 2026
200.00
201.00
198.00
200.00
195.64
4,338,800
Apr 7, 2026
199.00
200.00
196.00
198.00
193.69
2,661,200
Apr 6, 2026
200.00
201.00
196.00
197.00
192.71
5,673,300
Apr 3, 2026
200.00
201.00
197.00
197.00
192.71
4,775,500
Apr 2, 2026
200.00
201.00
196.00
197.00
192.71
2,942,600
Apr 1, 2026
197.00
200.00
195.00
199.00
194.66
3,728,700
Mar 31, 2026
196.00
200.00
193.00
194.00
189.77
6,197,800
Mar 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
196.00
196.00
192.00
194.00
189.77
7,513,100
Mar 27, 2026
200.00
204.00
199.00
203.00
194.66
5,097,500
Mar 26, 2026
202.00
202.00
198.00
200.00
191.79
5,575,100
Mar 25, 2026
202.00
203.00
200.00
201.00
192.75
7,207,100
Mar 24, 2026
200.00
200.00
197.00
200.00
191.79
8,158,400
Mar 23, 2026
195.00
196.00
192.00
195.00
186.99
6,917,100
Mar 19, 2026
197.00
200.00
196.00
196.00
187.95
3,340,500
Mar 18, 2026
198.00
201.00
197.00
200.00
191.79
5,529,900
Mar 17, 2026
197.00
198.00
195.00
198.00
189.87
2,933,800
Mar 16, 2026
194.00
198.00
194.00
195.00
186.99
4,064,000
Mar 13, 2026
195.00
198.00
194.00
195.00
186.99
5,750,100
Mar 12, 2026
199.00
200.00
196.00
197.00
188.91
6,666,400
Mar 11, 2026
205.00
206.00
200.00
200.00
191.79
4,598,600
Mar 10, 2026
205.00
206.00
202.00
203.00
194.66
6,241,800
Mar 9, 2026
198.00
202.00
198.00
201.00
192.75
6,431,400
Mar 6, 2026
205.00
209.00
203.00
209.00
200.42
4,846,800
Mar 5, 2026
205.00
209.00
204.00
205.00
196.58
4,540,400
Mar 4, 2026
199.00
202.00
196.00
199.00
190.83
9,801,500
Mar 3, 2026
208.00
210.00
202.00
202.00
193.70
5,558,200
Mar 2, 2026
207.00
211.00
206.00
210.00
201.38
4,491,700
Feb 27, 2026
209.00
215.00
207.00
215.00
206.17
5,970,900
Feb 26, 2026
208.00
209.00
206.00
207.00
198.50
2,315,900
Feb 25, 2026
206.00
209.00
204.00
208.00
199.46
4,163,400
Feb 24, 2026
203.00
206.00
202.00
203.00
194.66
3,493,100
Feb 20, 2026
202.00
204.00
199.00
202.00
193.70
3,358,900
Feb 19, 2026
204.00
205.00
201.00
202.00
193.70
3,264,100
Feb 18, 2026
200.00
204.00
199.00
201.00
192.75
3,636,400
Feb 17, 2026
200.00
200.00
197.00
200.00
191.79
4,477,000
Feb 16, 2026
202.00
203.00
199.00
201.00
192.75
3,608,100
Feb 13, 2026
205.00
206.00
199.00
201.00
192.75
9,431,900
Feb 12, 2026
215.00
215.00
210.00
210.00
201.38
3,677,100
Feb 10, 2026
216.00
217.00
213.00
215.00
206.17
2,997,100
Feb 9, 2026
216.00
216.00
212.00
214.00
205.21
4,107,100
Feb 6, 2026
215.00
217.00
211.00
212.00
203.29
3,317,000
Feb 5, 2026
214.00
217.00
212.00
214.00
205.21
3,227,200
Feb 4, 2026
209.00
213.00
208.00
210.00
201.38
2,882,200
Feb 3, 2026
209.00
212.00
208.00
212.00
203.29
3,036,600
Feb 2, 2026
210.00
210.00
205.00
205.00
196.58
2,849,800
Jan 30, 2026
207.00
208.00
205.00
206.00
197.54
2,316,800
Jan 29, 2026
206.00
207.00
203.00
206.00
197.54
3,460,000
Jan 28, 2026
211.00
211.00
206.00
207.00
198.50
3,731,100
Jan 27, 2026
211.00
213.00
209.00
213.00
204.25
2,150,000
Jan 26, 2026
216.00
218.00
211.00
213.00
204.25
3,555,200
Jan 23, 2026
217.00
221.00
215.00
218.00
209.05
4,933,300
Jan 22, 2026
213.00
216.00
211.00
215.00
206.17
3,312,900
Jan 21, 2026
210.00
212.00
207.00
210.00
201.38
3,250,100
Jan 20, 2026
215.00
216.00
212.00
214.00
205.21
3,711,700
Jan 19, 2026
216.00
218.00
215.00
217.00
208.09
1,793,600
Jan 16, 2026
217.00
218.00
213.00
217.00
208.09
2,962,300
Jan 15, 2026
212.00
216.00
210.00
215.00
206.17
4,507,900
Jan 14, 2026
210.00
215.00
209.00
215.00
206.17
5,167,500
Jan 13, 2026
209.00
210.00
204.00
208.00
199.46
5,138,000
Jan 9, 2026
200.00
208.00
200.00
205.00
196.58
3,647,300
Jan 8, 2026
202.00
204.00
199.00
200.00
191.79
3,959,800
Jan 7, 2026
199.00
206.00
197.00
204.00
195.62
5,062,300
Jan 6, 2026
198.00
201.00
197.00
200.00
191.79
4,874,100
Jan 5, 2026
201.00
202.00
195.00
196.00
187.95
6,183,300
Dec 30, 2025
204.00
205.00
198.00
199.00
190.83
5,420,400
Dec 29, 2025
2.597333
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
200.00
206.00
199.00
204.00
195.62
6,371,500
Dec 29, 2025
15:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
197.47
198.53
197.00
198.20
187.57
5,229,000
Dec 25, 2025
195.00
197.07
194.67
196.80
186.24
3,228,000
Dec 24, 2025
195.40
195.53
193.07
193.73
183.34
4,920,000
Dec 23, 2025
194.67
196.40
194.60
195.20
184.73
3,759,000
Dec 22, 2025
194.93
195.20
192.33
192.87
182.52
4,716,000
Dec 19, 2025
191.60
193.80
191.27
193.80
183.41
3,459,000
Dec 18, 2025
189.13
191.87
188.80
191.20
180.95
2,785,500
Dec 17, 2025
192.47
192.67
188.60
189.67
179.49
4,917,000
Dec 16, 2025
193.73
193.87
190.67
191.93
181.64
4,354,500
Dec 15, 2025
193.33
195.13
192.20
193.87
183.47
4,989,000
Dec 12, 2025
187.60
191.40
187.60
190.80
180.57
4,924,500
Dec 11, 2025
188.07
188.93
186.13
186.13
176.15
2,751,000
Dec 10, 2025
184.67
187.93
184.67
187.40
177.35
3,399,000
Dec 9, 2025
185.93
186.00
183.87
184.60
174.70
2,569,500
Dec 8, 2025
183.40
185.40
182.67
185.13
175.20
4,230,000
Dec 5, 2025
186.13
186.13
181.00
181.67
171.92
5,491,500
Dec 4, 2025
182.33
186.20
182.07
186.20
176.21
3,165,000
Dec 3, 2025
182.67
183.53
182.00
182.33
172.55
3,846,000
Dec 2, 2025
185.33
186.13
182.67
182.67
172.87
6,639,000
Dec 1, 2025
188.47
189.20
185.20
185.27
175.33
4,938,000
Nov 28, 2025
183.93
187.00
183.73
187.00
176.97
6,367,500
Nov 27, 2025
183.33
184.87
182.33
183.53
173.69
4,378,500
Nov 26, 2025
183.20
184.33
181.40
182.93
173.12
4,933,500
Nov 25, 2025
181.53
183.80
180.53
181.93
172.18
5,614,500
Nov 21, 2025
177.80
180.73
177.80
180.27
170.60
10,896,000
Nov 20, 2025
177.67
179.87
176.20
178.80
169.21
8,709,000
Nov 19, 2025
175.33
177.93
174.13
175.40
165.99
5,647,500
Nov 18, 2025
178.73
180.27
175.47
176.00
166.56
6,852,000
Nov 17, 2025
178.47
180.27
176.53
178.87
169.27
7,270,500
Nov 14, 2025
177.73
179.27
172.87
178.00
168.45
18,819,000
Nov 13, 2025
191.00
191.07
186.07
186.07
176.09
6,024,000
Nov 12, 2025
188.00
190.60
187.40
190.13
179.94
4,978,500
Nov 11, 2025
186.40
186.80
184.80
186.73
176.72
3,024,000
Nov 10, 2025
184.80
186.20
184.00
185.20
175.27
2,496,000
Nov 7, 2025
182.47
184.73
182.00
184.73
174.83
2,020,500
Nov 6, 2025
182.13
183.47
181.47
183.00
173.19
3,021,000
Nov 5, 2025
182.07
182.20
177.87
182.20
172.43
5,110,500
Nov 4, 2025
181.93
184.33
181.40
182.80
173.00
2,863,500
Oct 31, 2025
182.20
183.27
181.53
183.27
173.44
2,983,500
Oct 30, 2025
179.87
182.33
179.53
182.20
172.43
3,166,500
