Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

ULS Group, Inc. (3798.T)

Compare
4,565.00
-245.00
(-5.09%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,725.004,740.004,465.004,565.004,565.0033,400
Apr 3, 20254,850.004,900.004,780.004,810.004,810.0014,500
Apr 2, 20254,955.004,995.004,945.004,955.004,955.004,200
Apr 1, 20255,040.005,050.004,955.004,990.004,990.009,000
Mar 31, 20255,070.005,070.004,985.005,060.005,060.009,900
Mar 28, 2025 52.00 Dividend
Mar 28, 20255,070.005,180.005,070.005,140.005,140.009,100
Mar 27, 20255,060.005,140.005,020.005,140.005,088.0014,600
Mar 26, 20255,030.005,120.005,000.005,060.005,008.817,900
Mar 25, 20255,000.005,080.005,000.005,010.004,959.319,300
Mar 24, 20254,885.005,010.004,860.005,010.004,959.3127,800
Mar 21, 20254,925.004,930.004,825.004,840.004,791.0316,400
Mar 19, 20254,835.004,930.004,835.004,925.004,875.173,800
Mar 18, 20254,955.004,955.004,845.004,850.004,800.933,600
Mar 17, 20254,815.004,910.004,770.004,910.004,860.339,200
Mar 14, 20254,700.004,795.004,700.004,770.004,721.7416,600
Mar 13, 20254,730.004,820.004,710.004,740.004,692.0516,500
Mar 12, 20254,665.004,760.004,665.004,730.004,682.1518,300
Mar 11, 20254,810.004,810.004,650.004,690.004,642.5526,800
Mar 10, 20254,910.004,910.004,795.004,845.004,795.9817,900
Mar 7, 20254,935.004,995.004,880.004,880.004,830.6315,100
Mar 6, 20255,000.005,010.004,920.005,000.004,949.4215,100
Mar 5, 20255,170.005,170.004,965.004,975.004,924.6723,200
Mar 4, 20255,060.005,170.005,020.005,170.005,117.7010,600
Mar 3, 20255,000.005,090.005,000.005,090.005,038.5113,600
Feb 28, 20254,960.004,960.004,860.004,860.004,810.834,800
Feb 27, 20254,925.004,985.004,855.004,960.004,909.828,100
Feb 26, 20254,950.004,950.004,800.004,860.004,810.8312,100
Feb 25, 20255,000.005,000.004,925.004,925.004,875.175,200
Feb 21, 20255,070.005,070.004,985.005,000.004,949.423,700
Feb 20, 20255,110.005,130.005,040.005,050.004,998.918,300
Feb 19, 20255,120.005,120.005,040.005,070.005,018.716,100
Feb 18, 20255,050.005,120.005,050.005,070.005,018.714,700
Feb 17, 20255,050.005,090.004,990.005,000.004,949.424,400
Feb 14, 20254,925.005,120.004,925.005,030.004,979.1119,500
Feb 13, 20255,000.005,000.004,840.004,865.004,815.7812,100
Feb 12, 20254,835.004,970.004,790.004,945.004,894.9731,800
Feb 10, 20255,000.005,030.004,825.004,825.004,776.1956,300
Feb 7, 20255,240.005,300.005,130.005,240.005,186.9918,000
Feb 6, 20255,130.005,260.005,130.005,250.005,196.899,300
Feb 5, 20255,110.005,180.005,070.005,070.005,018.718,800
Feb 4, 20255,000.005,080.004,950.005,080.005,028.615,800
Feb 3, 20255,010.005,020.004,930.004,930.004,880.124,700
Jan 31, 20255,010.005,060.004,945.004,980.004,929.6211,400
Jan 30, 20255,130.005,130.005,000.005,000.004,949.428,700
Jan 29, 20254,975.005,090.004,975.005,090.005,038.517,000
Jan 28, 20254,935.005,020.004,895.005,000.004,949.428,200
Jan 27, 20255,130.005,130.004,950.004,965.004,914.7710,600
Jan 24, 20255,010.005,090.005,010.005,090.005,038.513,800
Jan 23, 20255,100.005,100.004,915.004,960.004,909.825,300
Jan 22, 20254,960.005,120.004,960.005,040.004,989.017,700
Jan 21, 20255,010.005,020.004,940.004,940.004,890.027,200
Jan 20, 20255,060.005,060.005,000.005,020.004,969.21800
Jan 17, 20255,000.005,000.004,885.004,990.004,939.529,600
Jan 16, 20255,080.005,100.005,040.005,060.005,008.812,700
Jan 15, 20254,995.005,060.004,965.005,020.004,969.216,000
Jan 14, 20254,925.005,040.004,925.004,995.004,944.4718,100
Jan 10, 20255,040.005,070.004,970.004,980.004,929.629,300
Jan 9, 20255,130.005,140.005,020.005,060.005,008.8112,800
Jan 8, 20255,350.005,350.005,160.005,160.005,107.808,500
Jan 7, 20255,250.005,450.005,210.005,350.005,295.889,300
Jan 6, 20255,360.005,400.005,200.005,270.005,216.6811,700
Dec 30, 20245,290.005,290.005,220.005,290.005,236.4810,900
Dec 27, 20245,130.005,290.005,130.005,280.005,226.589,600
Dec 26, 20245,220.005,220.005,050.005,130.005,078.1021,000
Dec 25, 20245,270.005,270.005,140.005,240.005,186.9911,100
Dec 24, 20245,360.005,360.005,210.005,270.005,216.686,900
Dec 23, 20245,350.005,420.005,270.005,320.005,266.185,100
Dec 20, 20245,500.005,500.005,340.005,350.005,295.887,800
Dec 19, 20245,310.005,450.005,310.005,450.005,394.863,700
Dec 18, 20245,480.005,510.005,370.005,370.005,315.6719,200
Dec 17, 20245,410.005,500.005,250.005,500.005,444.366,900
Dec 16, 20245,440.005,490.005,370.005,410.005,355.277,000
Dec 13, 20245,500.005,570.005,440.005,440.005,384.964,300
Dec 12, 20245,630.005,630.005,400.005,600.005,543.3523,700
Dec 11, 20245,360.005,530.005,290.005,530.005,474.0513,200
Dec 10, 20245,170.005,380.005,110.005,360.005,305.7712,000
Dec 9, 20245,110.005,200.005,110.005,200.005,147.398,100
Dec 6, 20245,040.005,100.005,000.005,050.004,998.9110,700
Dec 5, 20245,150.005,150.005,040.005,040.004,989.0113,300
Dec 4, 20245,130.005,150.004,985.005,060.005,008.8115,200
Dec 3, 20245,250.005,250.005,120.005,130.005,078.107,800
Dec 2, 20245,260.005,310.005,170.005,200.005,147.397,300
Nov 29, 20245,040.005,190.004,955.005,160.005,107.8016,300
Nov 28, 20245,170.005,180.005,050.005,050.004,998.915,300
Nov 27, 20245,040.005,170.005,040.005,150.005,097.9015,700
Nov 26, 20245,050.005,060.004,955.005,040.004,989.015,800
Nov 25, 20245,000.005,120.004,975.005,070.005,018.7112,600
Nov 22, 20245,150.005,170.004,915.004,965.004,914.7751,100
Nov 21, 20245,190.005,250.005,150.005,150.005,097.906,600
Nov 20, 20245,380.005,380.005,190.005,190.005,137.4911,500
Nov 19, 20245,380.005,400.005,340.005,380.005,325.572,700
Nov 18, 20245,400.005,420.005,360.005,420.005,365.173,600
Nov 15, 20245,360.005,490.005,360.005,460.005,404.766,400
Nov 14, 20245,390.005,390.005,320.005,320.005,266.185,300
Nov 13, 20245,460.005,590.005,410.005,410.005,355.274,700
Nov 12, 20245,700.005,750.005,420.005,490.005,434.4610,800
Nov 11, 20245,800.005,940.005,720.005,720.005,662.1326,600
Nov 8, 20245,690.005,830.005,670.005,720.005,662.1314,200
Nov 7, 20245,500.005,690.005,500.005,660.005,602.745,700
Nov 6, 20245,480.005,530.005,480.005,480.005,424.562,800
Nov 5, 20245,550.005,580.005,490.005,580.005,523.5510,200
Nov 1, 20245,400.005,460.005,330.005,450.005,394.869,300
Oct 31, 20245,420.005,480.005,380.005,420.005,365.176,600
Oct 30, 20245,390.005,420.005,370.005,420.005,365.171,800
Oct 29, 20245,320.005,450.005,300.005,410.005,355.274,200
Oct 28, 20245,210.005,300.005,180.005,290.005,236.482,900
Oct 25, 20245,150.005,200.005,110.005,160.005,107.807,300
Oct 24, 20245,190.005,190.005,130.005,150.005,097.904,400
Oct 23, 20245,260.005,260.005,180.005,190.005,137.49600
Oct 22, 20245,220.005,220.005,150.005,170.005,117.706,800
Oct 21, 20245,320.005,320.005,220.005,220.005,167.191,000
Oct 18, 20245,370.005,370.005,250.005,300.005,246.382,500
Oct 17, 20245,460.005,460.005,300.005,370.005,315.674,200
Oct 16, 20245,360.005,520.005,360.005,460.005,404.764,600
Oct 15, 20245,360.005,540.005,360.005,540.005,483.953,700
Oct 11, 20245,350.005,410.005,320.005,360.005,305.776,400
Oct 10, 20245,380.005,500.005,340.005,410.005,355.274,900
Oct 9, 20245,130.005,580.005,130.005,420.005,365.1712,600
Oct 8, 20245,270.005,270.005,200.005,210.005,157.294,400
Oct 7, 20245,460.005,460.005,230.005,290.005,236.4813,500
Oct 4, 20245,230.005,370.005,230.005,370.005,315.675,700
Oct 3, 20245,150.005,240.005,150.005,240.005,186.992,400
Oct 2, 20245,200.005,200.005,120.005,140.005,088.004,200
Oct 1, 20245,160.005,280.005,160.005,210.005,157.292,700
Sep 30, 20245,200.005,230.005,100.005,160.005,107.8012,400
Sep 27, 20245,290.005,380.005,230.005,230.005,177.094,300
Sep 26, 20245,200.005,340.005,190.005,320.005,266.184,300
Sep 25, 20245,220.005,250.005,020.005,210.005,157.2911,200
Sep 24, 20245,290.005,350.005,220.005,220.005,167.197,100
Sep 20, 20245,280.005,370.005,210.005,330.005,276.0816,500
Sep 19, 20245,230.005,280.005,220.005,240.005,186.994,300
Sep 18, 20245,220.005,280.005,200.005,210.005,157.298,200
Sep 17, 20245,270.005,270.005,200.005,210.005,157.295,400
Sep 13, 20245,200.005,280.005,110.005,200.005,147.3921,200
Sep 12, 20244,990.005,180.004,990.005,100.005,048.4020,500
Sep 11, 20245,050.005,050.004,765.004,825.004,776.1925,300
Sep 10, 20244,870.005,020.004,860.004,965.004,914.777,900
Sep 9, 20244,780.004,995.004,660.004,940.004,890.0220,100
Sep 6, 20245,010.005,020.004,865.004,920.004,870.2315,100
Sep 5, 20245,260.005,260.004,970.005,010.004,959.3136,900
Sep 4, 20245,310.005,310.005,140.005,230.005,177.0923,900
Sep 3, 20245,410.005,540.005,350.005,410.005,355.276,600
Sep 2, 20245,460.005,510.005,400.005,430.005,375.0712,900
Aug 30, 20245,520.005,590.005,420.005,460.005,404.766,700
Aug 29, 20245,530.005,610.005,420.005,500.005,444.367,100
Aug 28, 20245,690.005,810.005,450.005,450.005,394.8610,100
Aug 27, 20245,530.005,690.005,520.005,690.005,632.4411,900
Aug 26, 20245,390.005,480.005,370.005,480.005,424.564,800
Aug 23, 20245,580.005,580.005,360.005,450.005,394.867,200
Aug 22, 20245,570.005,720.005,570.005,580.005,523.5513,200
Aug 21, 20245,430.005,540.005,390.005,500.005,444.365,600
Aug 20, 20245,530.005,590.005,350.005,420.005,365.179,200
Aug 19, 20245,380.005,640.005,350.005,630.005,573.0428,000
Aug 16, 20245,400.005,440.005,300.005,360.005,305.7714,900
Aug 15, 20245,330.005,500.005,290.005,360.005,305.7732,300
Aug 14, 20245,070.005,330.004,920.005,230.005,177.0921,600
Aug 13, 20244,980.005,230.004,980.005,170.005,117.7060,400
Aug 9, 20244,585.004,615.004,440.004,530.004,484.1731,100
Aug 8, 20244,505.004,550.004,450.004,550.004,503.975,300
Aug 7, 20244,330.004,590.004,260.004,485.004,439.6317,100
Aug 6, 20244,200.004,445.004,135.004,330.004,286.198,700
Aug 5, 20244,500.004,500.003,955.004,200.004,157.5152,000
Aug 2, 20244,555.004,570.004,360.004,430.004,385.1810,300
Aug 1, 20244,980.004,990.004,665.004,765.004,716.7914,900
Jul 31, 20244,730.004,940.004,705.004,940.004,890.025,400
Jul 30, 20244,960.004,960.004,710.004,735.004,687.105,200
Jul 29, 20244,955.004,980.004,935.004,960.004,909.823,100
Jul 26, 20244,780.004,860.004,720.004,860.004,810.834,000
Jul 25, 20244,865.004,895.004,745.004,810.004,761.3412,800
Jul 24, 20244,880.004,980.004,875.004,935.004,885.074,000
Jul 23, 20244,960.004,980.004,875.004,880.004,830.634,100
Jul 22, 20244,925.005,030.004,905.004,985.004,934.5711,600
Jul 19, 20244,970.004,990.004,880.004,880.004,830.637,200
Jul 18, 20245,020.005,100.004,970.004,970.004,919.7210,600
Jul 17, 20244,970.005,140.004,920.005,120.005,068.2015,500
Jul 16, 20244,795.004,935.004,790.004,930.004,880.1223,500
Jul 12, 20244,600.004,795.004,555.004,795.004,746.4921,800
Jul 11, 20244,710.004,785.004,535.004,630.004,583.1634,000
Jul 10, 20244,680.004,840.004,675.004,780.004,731.6411,700
Jul 9, 20244,720.004,735.004,660.004,680.004,632.6513,300
Jul 8, 20244,790.004,855.004,695.004,760.004,711.8413,200
Jul 5, 20244,710.004,900.004,690.004,800.004,751.4421,700
Jul 4, 20244,655.004,670.004,600.004,625.004,578.216,300
Jul 3, 20244,570.004,685.004,540.004,595.004,548.519,900
Jul 2, 20244,625.004,625.004,520.004,555.004,508.9218,900
Jul 1, 20244,975.004,975.004,550.004,600.004,553.4639,400
Jun 28, 20244,870.005,050.004,865.005,010.004,959.3122,900
Jun 27, 20244,635.004,890.004,635.004,870.004,820.7318,800
Jun 26, 20244,615.004,625.004,500.004,600.004,553.4613,300
Jun 25, 20244,550.004,650.004,535.004,590.004,543.565,400
Jun 24, 20244,405.004,600.004,405.004,555.004,508.9211,100
Jun 21, 20244,400.004,420.004,350.004,390.004,345.5911,400
Jun 20, 20244,400.004,485.004,395.004,400.004,355.497,600
Jun 19, 20244,540.004,560.004,390.004,400.004,355.4916,400
Jun 18, 20244,400.004,465.004,320.004,400.004,355.4936,700
Jun 17, 20244,440.004,440.004,355.004,360.004,315.898,200
Jun 14, 20244,300.004,440.004,300.004,420.004,375.287,300
Jun 13, 20244,320.004,370.004,245.004,370.004,325.797,100
Jun 12, 20244,290.004,530.004,275.004,320.004,276.3039,800
Jun 11, 20244,150.004,185.004,150.004,150.004,108.025,100
Jun 10, 20244,145.004,190.004,120.004,140.004,098.127,800
Jun 7, 20244,175.004,185.004,165.004,165.004,122.862,000
Jun 6, 20244,170.004,230.004,145.004,180.004,137.717,600
Jun 5, 20244,175.004,195.004,110.004,115.004,073.3710,900
Jun 4, 20244,085.004,135.004,080.004,130.004,088.223,500
Jun 3, 20244,100.004,145.004,080.004,085.004,043.674,900
May 31, 20244,005.004,075.003,980.004,075.004,033.777,600
May 30, 20243,995.004,025.003,950.003,980.003,939.7410,400
May 29, 20244,195.004,195.004,020.004,065.004,023.8811,900
May 28, 20244,320.004,365.004,135.004,170.004,127.8115,000
May 27, 20244,400.004,400.004,265.004,315.004,271.357,800
May 24, 20244,390.004,435.004,330.004,340.004,296.0910,000
May 23, 20244,275.004,430.004,275.004,410.004,365.3923,300
May 22, 20244,210.004,290.004,205.004,290.004,246.604,800
May 21, 20244,310.004,310.004,180.004,205.004,162.4613,000
May 20, 20244,265.004,355.004,265.004,315.004,271.354,100
May 17, 20244,360.004,385.004,260.004,265.004,221.858,700
May 16, 20244,480.004,500.004,360.004,390.004,345.5915,000
May 15, 20244,480.004,480.004,360.004,365.004,320.8419,300
May 14, 20244,400.004,470.004,275.004,470.004,424.7821,500
May 13, 20244,115.004,405.004,010.004,400.004,355.4957,000
May 10, 20244,055.004,120.004,025.004,115.004,073.378,400
May 9, 20244,050.004,095.004,005.004,025.003,984.284,600
May 8, 20244,085.004,115.004,050.004,050.004,009.031,200
May 7, 20244,225.004,225.004,085.004,085.004,043.6710,700
May 2, 20243,940.004,090.003,925.004,085.004,043.6710,200
May 1, 20243,915.003,970.003,910.003,965.003,924.893,200
Apr 30, 20243,995.003,995.003,885.003,955.003,914.999,300
Apr 26, 20244,010.004,050.003,980.003,995.003,954.583,800
Apr 25, 20243,985.004,060.003,970.004,015.003,974.383,900
Apr 24, 20243,985.004,005.003,925.003,985.003,944.6816,400
Apr 23, 20243,940.003,970.003,900.003,970.003,929.841,700
Apr 22, 20243,885.003,955.003,885.003,955.003,914.992,200
Apr 19, 20243,960.003,975.003,865.003,885.003,845.708,900
Apr 18, 20243,975.003,995.003,940.003,970.003,929.845,500
Apr 17, 20243,995.004,005.003,965.003,975.003,934.793,700
Apr 16, 20244,010.004,015.003,945.004,010.003,969.438,900
Apr 15, 20244,025.004,060.004,025.004,040.003,999.133,100
Apr 12, 20244,085.004,095.004,045.004,095.004,053.571,700
Apr 11, 20244,080.004,105.004,065.004,090.004,048.621,100
Apr 10, 20244,040.004,140.004,040.004,140.004,098.123,900
Apr 9, 20244,085.004,085.004,010.004,055.004,013.987,000
Apr 8, 20244,100.004,175.004,035.004,090.004,048.6213,300
Apr 5, 20244,110.004,135.004,010.004,030.003,989.2316,700
Apr 4, 20244,060.004,160.004,035.004,160.004,117.917,200

Related Tickers

4053.T Sun* Inc.
493.00
-6.27%
 
ATA.AX Atturra Limited
0.7750
-1.90%
 
KNOW.ST Knowit AB (publ)
142.40
-3.52%
 
WAVE.PA Wavestone SA
44.20
-3.70%
 
ATE.PA Alten S.A.
82.25
-5.62%
 
GLOB Globant S.A.
100.55
-4.29%
 
ACN Accenture plc
285.06
-5.44%