Uluru.Co.,Ltd. (TYO:3979)
Japan · Delayed Price · Currency is JPY 443.00
+4.00 (0.91%)
Sep 3, 2026, 3:30 PM JST
Uluru.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 436.00 | 439.00 | 436.00 | 439.00 | - | - | 27,300 |
| 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% | 17,700 |
| 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 |
| Jul 29, 2026 | 405.00 | 405.00 | 395.00 | 399.00 | 399.00 | -1.48% | 25,600 |
| Jul 28, 2026 | 407.00 | 408.00 | 403.00 | 405.00 | 405.00 | - | 4,000 |
| Jul 27, 2026 | 412.00 | 412.00 | 405.00 | 405.00 | 405.00 | -1.94% | 2,300 |
| Jul 24, 2026 | 414.00 | 414.00 | 413.00 | 413.00 | 413.00 | -0.24% | 4,800 |
| Jul 23, 2026 | 423.00 | 424.00 | 405.00 | 414.00 | 414.00 | -0.24% | 11,600 |
| Jul 22, 2026 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 0.48% | 6,600 |
| Jul 21, 2026 | 427.00 | 427.00 | 413.00 | 413.00 | 413.00 | -1.67% | 29,400 |
| Jul 17, 2026 | 427.00 | 428.00 | 418.00 | 420.00 | 420.00 | -1.64% | 12,700 |
| Jul 16, 2026 | 422.00 | 427.00 | 420.00 | 427.00 | 427.00 | 1.91% | 12,300 |
| Jul 15, 2026 | 413.00 | 421.00 | 413.00 | 419.00 | 419.00 | 2.20% | 18,700 |
| Jul 14, 2026 | 409.00 | 412.00 | 409.00 | 410.00 | 410.00 | 0.99% | 11,900 |
| Jul 13, 2026 | 402.00 | 407.00 | 400.00 | 406.00 | 406.00 | -0.25% | 15,200 |
| Jul 10, 2026 | 407.00 | 409.00 | 406.00 | 407.00 | 407.00 | -0.49% | 5,700 |
| Jul 9, 2026 | 401.00 | 412.00 | 401.00 | 409.00 | 409.00 | 2.00% | 16,500 |
| Jul 8, 2026 | 409.00 | 409.00 | 400.00 | 401.00 | 401.00 | -3.61% | 14,200 |
| Jul 7, 2026 | 401.00 | 418.00 | 400.00 | 416.00 | 416.00 | 3.23% | 24,000 |
| Jul 6, 2026 | 403.00 | 406.00 | 399.00 | 403.00 | 403.00 | 2.03% | 8,200 |
| Jul 3, 2026 | 389.00 | 410.00 | 389.00 | 395.00 | 395.00 | 1.02% | 26,500 |
| Jul 2, 2026 | 393.00 | 394.00 | 388.00 | 391.00 | 391.00 | - | 17,200 |
| Jul 1, 2026 | 393.00 | 393.00 | 383.00 | 391.00 | 391.00 | 1.56% | 12,700 |
| Jun 30, 2026 | 393.00 | 393.00 | 373.00 | 385.00 | 385.00 | -2.04% | 8,000 |
| Jun 29, 2026 | 371.00 | 394.00 | 371.00 | 393.00 | 393.00 | 8.26% | 16,800 |
| Jun 26, 2026 | 364.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.82% | 2,100 |
| Jun 25, 2026 | 371.00 | 373.00 | 365.00 | 366.00 | 366.00 | -2.14% | 6,400 |
| Jun 24, 2026 | 383.00 | 387.00 | 365.00 | 374.00 | 374.00 | -2.09% | 12,700 |