Uluru.Co.,Ltd. (TYO:3979)
Japan · Delayed Price · Currency is JPY 1,710.00
+4.00 (0.23%)
Sep 5, 2025, 3:30 PM JST
Uluru.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,700.00 | 1,711.00 | 1,676.00 | 1,710.00 | 1,710.00 | 0.23% | 2,500 |
| Sep 4, 2025 | 1,700.00 | 1,714.00 | 1,697.00 | 1,706.00 | 1,706.00 | 1.79% | 28,000 |
| Sep 3, 2025 | 1,712.00 | 1,730.00 | 1,676.00 | 1,676.00 | 1,676.00 | -2.73% | 17,100 |
| Sep 2, 2025 | 1,728.00 | 1,730.00 | 1,707.00 | 1,723.00 | 1,723.00 | 1.41% | 34,000 |
| Sep 1, 2025 | 1,733.00 | 1,740.00 | 1,697.00 | 1,699.00 | 1,699.00 | -1.11% | 8,100 |
| Aug 29, 2025 | 1,629.00 | 1,747.00 | 1,629.00 | 1,718.00 | 1,718.00 | 5.46% | 56,300 |
| Aug 28, 2025 | 1,620.00 | 1,629.00 | 1,611.00 | 1,629.00 | 1,629.00 | 0.12% | 7,300 |
| Aug 27, 2025 | 1,593.00 | 1,628.00 | 1,587.00 | 1,627.00 | 1,627.00 | 2.46% | 9,900 |
| Aug 26, 2025 | 1,627.00 | 1,627.00 | 1,587.00 | 1,588.00 | 1,588.00 | -2.04% | 5,200 |
| Aug 25, 2025 | 1,581.00 | 1,627.00 | 1,577.00 | 1,621.00 | 1,621.00 | 1.69% | 5,900 |
| Aug 22, 2025 | 1,599.00 | 1,600.00 | 1,575.00 | 1,594.00 | 1,594.00 | 0.63% | 5,900 |
| Aug 21, 2025 | 1,592.00 | 1,616.00 | 1,573.00 | 1,584.00 | 1,584.00 | 0.32% | 7,500 |
| Aug 20, 2025 | 1,577.00 | 1,584.00 | 1,570.00 | 1,579.00 | 1,579.00 | -0.06% | 3,700 |
| Aug 19, 2025 | 1,569.00 | 1,589.00 | 1,569.00 | 1,580.00 | 1,580.00 | 0.70% | 6,600 |
| Aug 18, 2025 | 1,580.00 | 1,589.00 | 1,541.00 | 1,569.00 | 1,569.00 | -0.76% | 30,300 |
| Aug 15, 2025 | 1,579.00 | 1,605.00 | 1,515.00 | 1,581.00 | 1,581.00 | 8.14% | 78,400 |
| Aug 14, 2025 | 1,449.00 | 1,499.00 | 1,449.00 | 1,462.00 | 1,462.00 | -0.48% | 20,200 |
| Aug 13, 2025 | 1,482.00 | 1,495.00 | 1,466.00 | 1,469.00 | 1,469.00 | -0.88% | 10,000 |
| Aug 12, 2025 | 1,523.00 | 1,523.00 | 1,482.00 | 1,482.00 | 1,482.00 | -2.69% | 22,800 |
| Aug 8, 2025 | 1,543.00 | 1,561.00 | 1,517.00 | 1,523.00 | 1,523.00 | -2.06% | 6,900 |
| Aug 7, 2025 | 1,543.00 | 1,559.00 | 1,523.00 | 1,555.00 | 1,555.00 | - | 6,900 |
| Aug 6, 2025 | 1,563.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.19% | 6,100 |
| Aug 5, 2025 | 1,532.00 | 1,558.00 | 1,532.00 | 1,558.00 | 1,558.00 | -0.89% | 3,500 |
| Aug 4, 2025 | 1,573.00 | 1,574.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.13% | 1,600 |
| Aug 1, 2025 | 1,584.00 | 1,584.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.44% | 2,000 |
| Jul 31, 2025 | 1,584.00 | 1,584.00 | 1,575.00 | 1,577.00 | 1,577.00 | 0.38% | 800 |
| Jul 30, 2025 | 1,565.00 | 1,580.00 | 1,564.00 | 1,571.00 | 1,571.00 | 0.38% | 1,900 |
| Jul 29, 2025 | 1,586.00 | 1,586.00 | 1,558.00 | 1,565.00 | 1,565.00 | -0.13% | 3,000 |
| Jul 28, 2025 | 1,585.00 | 1,585.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.14% | 1,500 |
| Jul 25, 2025 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.63% | 300 |
| Jul 24, 2025 | 1,592.00 | 1,592.00 | 1,573.00 | 1,575.00 | 1,575.00 | -1.19% | 1,400 |
| Jul 23, 2025 | 1,567.00 | 1,594.00 | 1,558.00 | 1,594.00 | 1,594.00 | 1.72% | 1,500 |
| Jul 22, 2025 | 1,601.00 | 1,601.00 | 1,567.00 | 1,567.00 | 1,567.00 | -2.00% | 5,600 |
| Jul 18, 2025 | 1,599.00 | 1,600.00 | 1,566.00 | 1,599.00 | 1,599.00 | - | 5,800 |
| Jul 17, 2025 | 1,566.00 | 1,603.00 | 1,566.00 | 1,599.00 | 1,599.00 | -0.06% | 1,400 |
| Jul 16, 2025 | 1,589.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1.65% | 4,100 |
| Jul 15, 2025 | 1,570.00 | 1,600.00 | 1,570.00 | 1,574.00 | 1,574.00 | -0.88% | 2,300 |
| Jul 14, 2025 | 1,576.00 | 1,600.00 | 1,556.00 | 1,588.00 | 1,588.00 | 0.70% | 900 |
| Jul 11, 2025 | 1,610.00 | 1,610.00 | 1,556.00 | 1,577.00 | 1,577.00 | -1.31% | 5,100 |
| Jul 10, 2025 | 1,505.00 | 1,620.00 | 1,502.00 | 1,598.00 | 1,598.00 | 5.34% | 20,300 |
| Jul 9, 2025 | 1,532.00 | 1,532.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.46% | 200 |
| Jul 8, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.33% | 300 |
| Jul 7, 2025 | 1,506.00 | 1,515.00 | 1,506.00 | 1,515.00 | 1,515.00 | - | 2,000 |
| Jul 4, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.20% | 100 |
| Jul 3, 2025 | 1,506.00 | 1,553.00 | 1,506.00 | 1,512.00 | 1,512.00 | 0.13% | 6,000 |
| Jul 2, 2025 | 1,546.00 | 1,546.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.27% | 4,100 |
| Jul 1, 2025 | 1,549.00 | 1,549.00 | 1,503.00 | 1,506.00 | 1,506.00 | -0.26% | 7,700 |
| Jun 30, 2025 | 1,540.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.67% | 5,300 |
| Jun 27, 2025 | 1,531.00 | 1,531.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.86% | 7,100 |
| Jun 26, 2025 | 1,504.00 | 1,522.00 | 1,504.00 | 1,513.00 | 1,513.00 | -0.79% | 4,500 |