Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,300.00-55.00 (-1.64%)
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20243,350.003,360.003,295.003,300.003,300.00119,600
07 May 20243,320.003,370.003,290.003,355.003,355.00204,100
02 May 20243,285.003,290.003,225.003,265.003,265.00184,100
01 May 20243,290.003,320.003,275.003,300.003,300.00131,600
30 Apr 20243,395.003,400.003,280.003,330.003,330.00231,400
26 Apr 20243,300.003,355.003,275.003,335.003,335.00200,000
25 Apr 20243,360.003,385.003,290.003,310.003,310.00208,100
24 Apr 20243,410.003,435.003,370.003,425.003,425.00130,600
23 Apr 20243,380.003,430.003,315.003,370.003,370.00157,100
22 Apr 20243,350.003,385.003,300.003,370.003,370.00184,200
19 Apr 20243,350.003,390.003,245.003,325.003,325.00270,100
18 Apr 20243,360.003,440.003,355.003,375.003,375.00118,300
17 Apr 20243,465.003,475.003,335.003,390.003,390.00327,300
16 Apr 20243,525.003,535.003,465.003,495.003,495.00157,000
15 Apr 20243,510.003,565.003,460.003,560.003,560.00162,600
12 Apr 20243,575.003,600.003,515.003,550.003,550.00163,700
11 Apr 20243,520.003,570.003,490.003,560.003,560.00171,400
10 Apr 20243,560.003,615.003,535.003,590.003,590.00187,100
09 Apr 20243,530.003,605.003,515.003,555.003,555.00116,000
08 Apr 20243,530.003,560.003,485.003,505.003,505.00167,200
05 Apr 20243,500.003,590.003,475.003,535.003,535.00150,500
04 Apr 20243,540.003,565.003,485.003,530.003,530.00167,000
03 Apr 20243,500.003,565.003,455.003,520.003,520.00175,800
02 Apr 20243,590.003,605.003,515.003,540.003,540.00201,800
01 Apr 20243,685.003,685.003,580.003,590.003,590.00172,100
29 Mar 20243,525.003,640.003,520.003,625.003,625.00142,000
28 Mar 20243,475.003,560.003,470.003,525.003,525.00152,500
28 Mar 202493.03 Dividend
27 Mar 20243,535.003,600.003,495.003,555.003,461.97151,700
26 Mar 20243,560.003,630.003,525.003,535.003,442.49179,800
25 Mar 20243,585.003,600.003,550.003,555.003,461.97218,300
22 Mar 20243,615.003,615.003,535.003,595.003,500.92183,600
21 Mar 20243,600.003,625.003,575.003,610.003,515.53215,500
19 Mar 20243,645.003,645.003,560.003,600.003,505.79198,500
18 Mar 20243,680.003,720.003,635.003,670.003,573.96289,400
15 Mar 20243,510.003,650.003,485.003,620.003,525.27329,400
14 Mar 20243,585.003,590.003,465.003,540.003,447.36291,700
13 Mar 20243,660.003,675.003,530.003,580.003,486.32295,200
12 Mar 20243,585.003,700.003,575.003,675.003,578.83194,700
11 Mar 20243,570.003,670.003,570.003,620.003,525.27191,500
08 Mar 20243,610.003,695.003,585.003,660.003,564.22242,900
07 Mar 20243,735.003,740.003,615.003,640.003,544.75231,400
06 Mar 20243,670.003,770.003,660.003,695.003,598.31313,700
05 Mar 20243,555.003,710.003,545.003,670.003,573.96325,100
04 Mar 20243,570.003,575.003,515.003,565.003,471.71188,500
01 Mar 20243,515.003,600.003,510.003,550.003,457.10318,500
29 Feb 20243,480.003,575.003,480.003,510.003,418.15430,100
28 Feb 20243,390.003,505.003,385.003,445.003,354.85286,400
27 Feb 20243,365.003,425.003,300.003,410.003,320.76232,700
26 Feb 20243,335.003,385.003,260.003,350.003,262.33320,300
22 Feb 20243,325.003,330.003,250.003,325.003,237.99310,600
21 Feb 20243,415.003,435.003,295.003,345.003,257.47319,700
20 Feb 20243,365.003,440.003,315.003,380.003,291.55880,100
19 Feb 20243,015.003,280.003,015.003,225.003,140.61632,600
16 Feb 20243,080.003,080.002,933.002,995.002,916.62670,400
15 Feb 20243,205.003,220.002,934.003,025.002,945.841,102,100
14 Feb 20243,320.003,400.003,190.003,200.003,116.26683,900
13 Feb 20243,150.003,350.003,125.003,325.003,237.992,113,300
09 Feb 20242,491.002,997.002,453.002,997.002,918.57512,900
08 Feb 20242,442.002,511.002,403.002,497.002,431.66358,000
07 Feb 20242,440.002,502.002,422.002,490.002,424.84445,000
06 Feb 20242,450.002,466.002,413.002,452.002,387.83138,100
05 Feb 20242,443.002,476.002,425.002,456.002,391.73296,100
02 Feb 20242,430.002,445.002,395.002,425.002,361.54290,900
01 Feb 20242,345.002,437.002,343.002,385.002,322.59214,500
31 Jan 20242,372.002,392.002,337.002,392.002,329.40143,100
30 Jan 20242,423.002,445.002,402.002,404.002,341.09122,200
29 Jan 20242,370.002,422.002,341.002,417.002,353.75215,500
26 Jan 20242,403.002,455.002,379.002,381.002,318.69255,100
25 Jan 20242,293.002,465.002,281.002,420.002,356.67492,500
24 Jan 20242,315.002,349.002,273.002,316.002,255.39255,000
23 Jan 20242,339.002,368.002,315.002,330.002,269.03427,100
22 Jan 20242,212.002,292.002,212.002,239.002,180.41320,400
19 Jan 20242,100.002,192.002,095.002,190.002,132.69290,100
18 Jan 20242,100.002,110.002,062.002,075.002,020.70391,400
17 Jan 20242,192.002,215.002,130.002,130.002,074.26350,700
16 Jan 20242,291.002,291.002,215.002,219.002,160.93237,100
15 Jan 20242,320.002,321.002,270.002,270.002,210.6039,000
12 Jan 20242,348.002,366.002,300.002,324.002,263.18310,100
11 Jan 20242,323.002,353.002,264.002,349.002,287.53353,100
10 Jan 20242,334.002,334.002,289.002,315.002,254.42271,500
09 Jan 20242,331.002,347.002,302.002,335.002,273.90279,000
05 Jan 20242,367.002,370.002,305.002,310.002,249.55323,900
04 Jan 20242,406.002,431.002,366.002,404.002,341.09168,800
29 Dec 20232,426.002,446.002,403.002,444.002,380.04153,900
28 Dec 20232,421.002,446.002,384.002,446.002,381.99188,100
27 Dec 20232,395.002,435.002,389.002,431.002,367.38343,900
26 Dec 20232,359.002,458.002,320.002,363.002,301.16444,000
25 Dec 20232,419.002,419.002,325.002,368.002,306.03266,400
22 Dec 20232,335.002,402.002,335.002,385.002,322.59372,600
21 Dec 20232,240.002,345.002,230.002,330.002,269.03369,300
20 Dec 20232,284.002,315.002,267.002,287.002,227.15384,100
19 Dec 20232,189.002,258.002,187.002,258.002,198.91317,600
18 Dec 20232,137.002,207.002,098.002,191.002,133.66416,100
15 Dec 20232,139.002,192.002,110.002,176.002,119.06452,200
14 Dec 20232,175.002,183.002,136.002,143.002,086.92275,200
13 Dec 20232,182.002,202.002,142.002,181.002,123.93382,400
12 Dec 20232,230.002,238.002,163.002,183.002,125.87343,700
11 Dec 20232,148.002,248.002,148.002,205.002,147.30523,400
08 Dec 20232,133.002,170.002,114.002,136.002,080.10300,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...