Uluru.Co.,Ltd. (TYO:3979)
Japan · Delayed Price · Currency is JPY 480.00
+11.00 (2.35%)
Oct 14, 2026, 2:34 PM JST
Uluru.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 469.00 | 483.00 | 469.00 | 480.00 | 480.00 | 2.35% | 5,800 |
| Oct 13, 2026 | 484.00 | 484.00 | 463.00 | 469.00 | 469.00 | -3.10% | 25,900 |
| Oct 9, 2026 | 483.00 | 488.00 | 483.00 | 484.00 | 484.00 | -0.41% | 3,200 |
| Oct 8, 2026 | 492.00 | 492.00 | 486.00 | 486.00 | 486.00 | -1.22% | 5,300 |
| Oct 7, 2026 | 493.00 | 495.00 | 488.00 | 492.00 | 492.00 | 0.82% | 10,000 |
| Oct 6, 2026 | 497.00 | 501.00 | 488.00 | 488.00 | 488.00 | -1.01% | 21,500 |
| Oct 5, 2026 | 477.00 | 495.00 | 476.00 | 493.00 | 493.00 | 3.35% | 24,900 |
| Oct 2, 2026 | 479.00 | 479.00 | 470.00 | 477.00 | 477.00 | 1.06% | 5,900 |
| Oct 1, 2026 | 477.00 | 478.00 | 470.00 | 472.00 | 472.00 | - | 8,000 |
| Sep 30, 2026 | 470.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1.51% | 4,900 |
| Sep 29, 2026 | 457.00 | 465.00 | 454.00 | 465.00 | 465.00 | 1.75% | 5,600 |
| Sep 28, 2026 | 462.00 | 462.00 | 454.00 | 457.00 | 457.00 | -1.72% | 2,700 |
| Sep 25, 2026 | 456.00 | 477.00 | 454.00 | 465.00 | 465.00 | 1.97% | 6,000 |
| Sep 24, 2026 | 483.00 | 483.00 | 456.00 | 456.00 | 456.00 | -4.00% | 21,400 |
| Sep 18, 2026 | 475.00 | 475.00 | 464.00 | 475.00 | 475.00 | 1.50% | 14,500 |
| Sep 17, 2026 | 454.00 | 473.00 | 454.00 | 468.00 | 468.00 | 3.31% | 13,700 |
| Sep 16, 2026 | 454.00 | 455.00 | 446.00 | 453.00 | 453.00 | -0.22% | 4,700 |
| Sep 15, 2026 | 457.00 | 457.00 | 453.00 | 454.00 | 454.00 | -0.22% | 3,000 |
| Sep 14, 2026 | 457.00 | 457.00 | 451.00 | 455.00 | 455.00 | 1.11% | 9,000 |
| Sep 11, 2026 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 2.27% | 11,800 |
| Sep 10, 2026 | 439.00 | 440.00 | 433.00 | 440.00 | 440.00 | - | 5,600 |
| Sep 9, 2026 | 429.00 | 440.00 | 429.00 | 440.00 | 440.00 | 2.56% | 5,600 |
| Sep 8, 2026 | 435.00 | 436.00 | 429.00 | 429.00 | 429.00 | -1.38% | 7,900 |
| Sep 7, 2026 | 447.00 | 451.00 | 434.00 | 435.00 | 435.00 | -1.58% | 30,300 |
| Sep 4, 2026 | 443.00 | 447.00 | 436.00 | 442.00 | 442.00 | -0.23% | 22,400 |
| Sep 3, 2026 | 436.00 | 449.00 | 436.00 | 443.00 | 443.00 | 0.91% | 8,900 |
| Sep 2, 2026 | 457.00 | 457.00 | 439.00 | 439.00 | 439.00 | -3.94% | 26,500 |
| Sep 1, 2026 | 442.00 | 457.00 | 442.00 | 457.00 | 457.00 | 3.63% | 45,100 |
| Aug 31, 2026 | 424.00 | 444.00 | 424.00 | 441.00 | 441.00 | 2.80% | 12,600 |
| Aug 28, 2026 | 434.00 | 434.00 | 427.00 | 429.00 | 429.00 | -0.23% | 7,100 |
| Aug 27, 2026 | 428.00 | 435.00 | 427.00 | 430.00 | 430.00 | -0.23% | 6,500 |
| Aug 26, 2026 | 421.00 | 432.00 | 421.00 | 431.00 | 431.00 | 0.47% | 16,400 |
| Aug 25, 2026 | 423.00 | 430.00 | 423.00 | 429.00 | 429.00 | 1.42% | 8,300 |
| Aug 24, 2026 | 438.00 | 438.00 | 415.00 | 423.00 | 423.00 | -1.86% | 19,000 |
| Aug 21, 2026 | 422.00 | 436.00 | 415.00 | 431.00 | 431.00 | 4.11% | 52,100 |
| Aug 20, 2026 | 414.00 | 416.00 | 408.00 | 414.00 | 414.00 | 1.72% | 13,500 |
| Aug 19, 2026 | 414.00 | 414.00 | 407.00 | 407.00 | 407.00 | -1.69% | 10,400 |
| Aug 18, 2026 | 416.00 | 418.00 | 412.00 | 414.00 | 414.00 | -0.48% | 13,900 |
| Aug 17, 2026 | 415.00 | 416.00 | 411.00 | 416.00 | 416.00 | - | 7,900 |
| Aug 14, 2026 | 415.00 | 416.00 | 403.00 | 416.00 | 416.00 | 0.24% | 17,700 |
| Aug 13, 2026 | 426.00 | 433.00 | 407.00 | 415.00 | 415.00 | -1.43% | 52,500 |
| Aug 12, 2026 | 413.00 | 425.00 | 413.00 | 421.00 | 421.00 | 2.18% | 15,800 |
| Aug 10, 2026 | 406.00 | 415.00 | 406.00 | 412.00 | 412.00 | 3.26% | 13,800 |
| Aug 7, 2026 | 414.00 | 414.00 | 396.00 | 399.00 | 399.00 | -1.97% | 12,300 |
| Aug 6, 2026 | 407.00 | 409.00 | 407.00 | 407.00 | 407.00 | -0.73% | 3,000 |
| Aug 5, 2026 | 414.00 | 414.00 | 407.00 | 410.00 | 410.00 | -1.68% | 3,800 |
| Aug 4, 2026 | 398.00 | 417.00 | 398.00 | 417.00 | 417.00 | 4.77% | 19,100 |
| Aug 3, 2026 | 408.00 | 414.00 | 388.00 | 398.00 | 398.00 | -0.75% | 44,400 |
| Jul 31, 2026 | 401.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.50% | 7,600 |
| Jul 30, 2026 | 407.00 | 407.00 | 401.00 | 403.00 | 403.00 | 1.00% | 6,900 |