Uluru.Co.,Ltd. (TYO:3979)
Japan · Delayed Price · Currency is JPY 376.00
+2.00 (0.53%)
At close: Mar 27, 2026
Uluru.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 375.00 | 383.00 | 375.00 | 376.00 | 376.00 | 0.53% | 18,300 |
| Mar 26, 2026 | 375.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.27% | 2,800 |
| Mar 25, 2026 | 375.00 | 380.00 | 375.00 | 375.00 | 375.00 | -0.53% | 3,500 |
| Mar 24, 2026 | 389.00 | 389.00 | 370.00 | 377.00 | 377.00 | -1.57% | 12,600 |
| Mar 23, 2026 | 395.00 | 395.00 | 375.00 | 383.00 | 383.00 | 1.06% | 11,600 |
| Mar 19, 2026 | 377.00 | 379.00 | 377.00 | 379.00 | 379.00 | -1.56% | 4,800 |
| Mar 18, 2026 | 387.00 | 387.00 | 381.00 | 385.00 | 385.00 | 1.32% | 1,800 |
| Mar 17, 2026 | 388.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.30% | 5,200 |
| Mar 16, 2026 | 396.00 | 398.00 | 385.00 | 385.00 | 385.00 | -1.53% | 6,600 |
| Mar 13, 2026 | 407.00 | 407.00 | 387.00 | 391.00 | 391.00 | -2.01% | 11,200 |
| Mar 12, 2026 | 388.00 | 399.00 | 382.00 | 399.00 | 399.00 | 0.76% | 6,300 |
| Mar 11, 2026 | 385.00 | 408.00 | 385.00 | 396.00 | 396.00 | 4.49% | 29,500 |
| Mar 10, 2026 | 373.00 | 385.00 | 373.00 | 379.00 | 379.00 | 1.61% | 21,300 |
| Mar 9, 2026 | 372.00 | 380.00 | 372.00 | 373.00 | 373.00 | -1.58% | 7,800 |
| Mar 6, 2026 | 380.00 | 380.00 | 374.00 | 379.00 | 379.00 | - | 2,700 |
| Mar 5, 2026 | 374.00 | 382.00 | 374.00 | 379.00 | 379.00 | 1.34% | 13,300 |
| Mar 4, 2026 | 366.00 | 382.00 | 365.00 | 374.00 | 374.00 | - | 42,700 |
| Mar 3, 2026 | 379.00 | 384.00 | 374.00 | 374.00 | 374.00 | -0.27% | 16,200 |
| Mar 2, 2026 | 380.00 | 382.00 | 370.00 | 375.00 | 375.00 | -2.09% | 47,400 |
| Feb 27, 2026 | 384.00 | 387.00 | 380.00 | 383.00 | 383.00 | -0.26% | 9,800 |
| Feb 26, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | -0.52% | 4,300 |
| Feb 25, 2026 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | - | 6,700 |
| Feb 24, 2026 | 397.00 | 401.00 | 383.00 | 386.00 | 386.00 | -0.77% | 18,300 |
| Feb 20, 2026 | 385.00 | 389.00 | 378.00 | 389.00 | 389.00 | 1.04% | 30,900 |
| Feb 19, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -2.04% | 47,700 |
| Feb 18, 2026 | 398.00 | 398.00 | 392.00 | 393.00 | 393.00 | -0.51% | 8,200 |
| Feb 17, 2026 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | -1.00% | 10,300 |
| Feb 16, 2026 | 412.00 | 412.00 | 395.00 | 399.00 | 399.00 | -1.97% | 10,500 |
| Feb 13, 2026 | 421.00 | 421.00 | 392.00 | 407.00 | 407.00 | -1.69% | 52,300 |
| 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 |