Uluru.Co.,Ltd. (TYO:3979)
Japan · Delayed Price · Currency is JPY 407.00
-7.00 (-1.69%)
At close: Feb 13, 2026
Uluru.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 421.00 | 421.00 | 392.00 | 401.00 | - | -3.14% | 43,700 |
| Feb 12, 2026 | 420.00 | 420.00 | 409.00 | 414.00 | 414.00 | - | 9,200 |
| Feb 10, 2026 | 406.00 | 415.00 | 406.00 | 414.00 | 414.00 | 1.97% | 18,200 |
| Feb 9, 2026 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | -0.73% | 9,400 |
| Feb 6, 2026 | 409.00 | 410.00 | 404.00 | 409.00 | 409.00 | -0.73% | 9,300 |
| Feb 5, 2026 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | -1.90% | 30,800 |
| Feb 4, 2026 | 422.00 | 423.00 | 419.00 | 420.00 | 420.00 | -0.47% | 7,400 |
| Feb 3, 2026 | 427.00 | 427.00 | 421.00 | 422.00 | 422.00 | -0.71% | 5,500 |
| Feb 2, 2026 | 420.00 | 427.00 | 420.00 | 425.00 | 425.00 | 1.19% | 6,400 |
| Jan 30, 2026 | 418.00 | 426.00 | 417.00 | 420.00 | 420.00 | - | 5,400 |
| Jan 29, 2026 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -2.10% | 5,100 |
| Jan 28, 2026 | 425.00 | 429.00 | 419.00 | 429.00 | 429.00 | 0.94% | 8,100 |
| Jan 27, 2026 | 430.00 | 430.00 | 417.00 | 425.00 | 425.00 | -1.16% | 36,200 |
| Jan 26, 2026 | 428.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.47% | 7,200 |
| Jan 23, 2026 | 430.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.47% | 5,200 |
| Jan 22, 2026 | 418.00 | 429.00 | 418.00 | 426.00 | 426.00 | 1.43% | 17,300 |
| Jan 21, 2026 | 418.00 | 424.00 | 414.00 | 420.00 | 420.00 | 1.94% | 26,900 |
| Jan 20, 2026 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | -1.90% | 7,700 |
| Jan 19, 2026 | 415.00 | 420.00 | 413.00 | 420.00 | 420.00 | 0.48% | 7,600 |
| Jan 16, 2026 | 415.00 | 421.00 | 413.00 | 418.00 | 418.00 | 0.97% | 7,000 |
| Jan 15, 2026 | 409.00 | 415.00 | 409.00 | 414.00 | 414.00 | 0.49% | 4,700 |
| Jan 14, 2026 | 414.00 | 419.00 | 410.00 | 412.00 | 412.00 | -1.20% | 4,200 |
| Jan 13, 2026 | 417.00 | 419.00 | 401.00 | 417.00 | 417.00 | -0.48% | 6,300 |
| Jan 9, 2026 | 419.00 | 420.00 | 417.00 | 419.00 | 419.00 | 0.72% | 8,000 |
| Jan 8, 2026 | 413.00 | 422.00 | 413.00 | 416.00 | 416.00 | 0.24% | 16,900 |
| Jan 7, 2026 | 412.00 | 415.00 | 411.00 | 415.00 | 415.00 | -0.24% | 4,300 |
| Jan 6, 2026 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.72% | 7,400 |
| Jan 5, 2026 | 420.00 | 423.00 | 416.00 | 419.00 | 419.00 | 0.72% | 9,900 |
| Dec 30, 2025 | 410.00 | 418.00 | 410.00 | 416.00 | 416.00 | 0.48% | 6,800 |
| Dec 29, 2025 | 411.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.24% | 6,200 |
| Dec 26, 2025 | 415.00 | 416.00 | 410.00 | 413.00 | 413.00 | - | 10,400 |
| Dec 25, 2025 | 421.00 | 421.00 | 413.00 | 413.00 | 413.00 | -0.48% | 7,900 |
| Dec 24, 2025 | 417.00 | 421.00 | 414.00 | 415.00 | 415.00 | -2.12% | 9,100 |
| Dec 23, 2025 | 417.00 | 424.00 | 415.00 | 424.00 | 424.00 | -0.24% | 5,100 |
| Dec 22, 2025 | 436.00 | 436.00 | 414.00 | 425.00 | 425.00 | -0.70% | 54,500 |
| Dec 19, 2025 | 415.00 | 428.00 | 415.00 | 428.00 | 428.00 | 3.38% | 7,300 |
| Dec 18, 2025 | 413.00 | 419.00 | 412.00 | 414.00 | 414.00 | 1.22% | 5,200 |
| Dec 17, 2025 | 406.00 | 413.00 | 400.00 | 409.00 | 409.00 | 0.74% | 10,400 |
| Dec 16, 2025 | 408.00 | 413.00 | 401.00 | 406.00 | 406.00 | 0.74% | 19,100 |
| Dec 15, 2025 | 403.00 | 404.00 | 401.00 | 403.00 | 403.00 | - | 5,100 |
| Dec 12, 2025 | 404.00 | 408.00 | 403.00 | 403.00 | 403.00 | -1.95% | 18,000 |
| Dec 11, 2025 | 410.00 | 415.00 | 407.00 | 411.00 | 411.00 | 0.24% | 34,700 |
| Dec 10, 2025 | 409.00 | 412.00 | 407.00 | 410.00 | 410.00 | -0.24% | 6,100 |
| Dec 9, 2025 | 414.00 | 417.00 | 411.00 | 411.00 | 411.00 | -1.67% | 3,900 |
| Dec 8, 2025 | 419.00 | 421.00 | 412.00 | 418.00 | 418.00 | 0.97% | 18,800 |
| Dec 5, 2025 | 414.00 | 419.00 | 414.00 | 414.00 | 414.00 | - | 1,200 |
| Dec 4, 2025 | 415.00 | 417.00 | 414.00 | 414.00 | 414.00 | -1.19% | 1,400 |
| Dec 3, 2025 | 413.00 | 419.00 | 413.00 | 419.00 | 419.00 | 0.96% | 3,700 |
| Dec 2, 2025 | 417.00 | 422.00 | 413.00 | 415.00 | 415.00 | -1.43% | 20,300 |
| Dec 1, 2025 | 413.00 | 430.00 | 413.00 | 421.00 | 421.00 | -1.17% | 32,100 |