JPX · 3798 · stock
ULS Group, Inc. (3798) stock price history
Every JPX trading session of ULS Group, Inc. from Feb 21, 2006 to Nov 13, 2026: 5,089 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3798 adjusted close, 2006 to 2026
- ¥829.19
- All time high, 2025
- ¥700.03
- 52 week high, ¥465.37 low
- 5,089
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
3798 key facts
- ULS Group, Inc. (3798) closed at ¥490.00 on Nov 13, 2026 on JPX.
- 3798's all time high close is ¥829.19, set on Oct 10, 2025; its all time low close is ¥12.77 on Oct 8, 2008.
- 3798's 52 week range is ¥465.37 to ¥700.03.
- 3798 returned -29.1% over the year to Nov 13, 2026 and +4.1% over five years.
- Over ten years 3798 returned +378%, +16.9% a year compounded.
- 3798's deepest drawdown was -97.3% from Mar 15, 2006 to Oct 8, 2008.
- DataCedar holds 5,089 daily sessions of 3798 history from Feb 21, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3798 price chart, 2006 to 2026
3798 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -3.7% |
| 6 months | -3.4% |
| Year to date | -27.1% |
| 1 year | -29.1% |
| 3 years | +32.7% |
| 5 years | +4.1% |
| 10 years | +377.6% |
| Since Feb 21, 2006 | +112.9% |
| Compound annual growth, 20.7 years | +3.7% |
3798 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥829.19 on Oct 10, 2025
- All time low close
- ¥12.77 on Oct 8, 2008
- 52 week high
- ¥700.03 on Jan 5, 2026
- 52 week low
- ¥465.37 on Mar 23, 2026
- Deepest drawdown
- -97.3% from Mar 15, 2006 to Oct 8, 2008, recovered Aug 12, 2021
- Best single session
- +45.2% on Aug 27, 2010
- Worst single session
- -30.9% on Mar 15, 2011
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2006
- 2.1×
- Best calendar year
- 2010, +177%
- Worst calendar year
- 2007, -60%
3798 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 21, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥682.29 | ¥700.03 | ¥465.37 | ¥490.00 | -27.1% | 55.9M | 206 |
| 2025 | ¥522.31 | ¥842.01 | ¥403.75 | ¥672.43 | +30.4% | 37.2M | 243 |
| 2024 | ¥416.93 | ¥578.82 | ¥370.18 | ¥515.49 | +23.6% | 28.4M | 245 |
| 2023 | ¥326.55 | ¥458.86 | ¥279.46 | ¥416.93 | +28.6% | 44.3M | 246 |
| 2022 | ¥466.65 | ¥466.65 | ¥273.31 | ¥324.17 | -31.9% | 48.5M | 244 |
| 2021 | ¥343.89 | ¥547.72 | ¥265.47 | ¥476.07 | +40.0% | 52M | 245 |
| 2020 | ¥267.92 | ¥410.33 | ¥161.96 | ¥340.15 | +26.7% | 75.8M | 242 |
| 2019 | ¥165.42 | ¥280.42 | ¥162.41 | ¥268.57 | +57.7% | 68.6M | 241 |
| 2018 | ¥150.74 | ¥264.30 | ¥141.79 | ¥170.26 | +13.0% | 158.2M | 261 |
| 2017 | ¥122.77 | ¥198.09 | ¥112.78 | ¥150.74 | +25.5% | 171.2M | 253 |
| 2016 | ¥98.95 | ¥147.04 | ¥66.41 | ¥120.09 | +23.8% | 118.1M | 245 |
| 2015 | ¥82.07 | ¥184.04 | ¥79.47 | ¥97.02 | +21.7% | 157.3M | 244 |
| 2014 | ¥76.45 | ¥92.06 | ¥49.16 | ¥79.73 | +3.1% | 25.6M | 244 |
| 2013 | ¥41.88 | ¥187.10 | ¥41.45 | ¥77.31 | +86.9% | 102.1M | 245 |
| 2012 | ¥32.01 | ¥43.59 | ¥28.80 | ¥41.37 | +30.6% | 13.1M | 248 |
| 2011 | ¥53.62 | ¥70.10 | ¥26.31 | ¥31.67 | -42.6% | 57.7M | 243 |
| 2010 | ¥19.81 | ¥74.87 | ¥19.26 | ¥55.21 | +177.3% | 77.4M | 242 |
| 2009 | ¥17.66 | ¥26.38 | ¥12.94 | ¥19.91 | +14.3% | 7M | 242 |
| 2008 | ¥28.29 | ¥29.12 | ¥11.95 | ¥17.41 | -35.4% | 9.4M | 245 |
| 2007 | ¥66.36 | ¥77.15 | ¥24.93 | ¥26.96 | -59.5% | 19.2M | 243 |
| 2006 | ¥188.72 | ¥512.24 | ¥54.96 | ¥66.57 | n/a | 623.8M | 222 |
3798 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥490.00 | -9.4% |
| October 2026 | ¥541.00 | +1.5% |
| September 2026 | ¥533.00 | -3.1% |
| August 2026 | ¥550.00 | -2.1% |
| July 2026 | ¥562.00 | +11.7% |
| June 2026 | ¥503.00 | -3.1% |
| May 2026 | ¥519.00 | +4.8% |
| April 2026 | ¥495.00 | +1.0% |
| March 2026 | ¥490.00 | -10.9% |
| February 2026 | ¥550.17 | -2.1% |
| January 2026 | ¥562.00 | -16.4% |
| December 2025 | ¥672.43 | +15.4% |
About the 3798 data
Daily bars. 5,089 sessions from Feb 21, 2006 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3798/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3798 share price history
