Uluru.Co.,Ltd. (TYO:3979)
Japan · Delayed Price · Currency is JPY 392.00
+1.00 (0.26%)
Jun 5, 2026, 9:16 AM JST
Uluru.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 396.00 | 400.00 | 391.00 | 391.00 | 391.00 | -1.01% | 22,000 |
| Jun 3, 2026 | 397.00 | 399.00 | 390.00 | 395.00 | 395.00 | 0.25% | 18,300 |
| Jun 2, 2026 | 395.00 | 399.00 | 390.00 | 394.00 | 394.00 | 1.03% | 20,300 |
| Jun 1, 2026 | 398.00 | 400.00 | 389.00 | 390.00 | 390.00 | - | 44,200 |
| May 29, 2026 | 399.00 | 415.00 | 381.00 | 390.00 | 390.00 | -2.99% | 135,600 |
| May 28, 2026 | 400.00 | 405.00 | 380.00 | 402.00 | 402.00 | 0.50% | 57,100 |
| May 27, 2026 | 414.00 | 430.00 | 366.00 | 400.00 | 400.00 | -5.21% | 317,400 |
| May 26, 2026 | 366.00 | 446.00 | 366.00 | 422.00 | 422.00 | 15.30% | 547,000 |
| May 25, 2026 | 372.00 | 378.00 | 365.00 | 366.00 | 366.00 | -1.61% | 8,100 |
| May 22, 2026 | 358.00 | 372.00 | 351.00 | 372.00 | 372.00 | 3.91% | 10,600 |
| May 21, 2026 | 366.00 | 376.00 | 358.00 | 358.00 | 358.00 | - | 13,700 |
| May 20, 2026 | 355.00 | 364.00 | 350.00 | 358.00 | 358.00 | 1.42% | 8,300 |
| May 19, 2026 | 351.00 | 359.00 | 348.00 | 353.00 | 353.00 | 0.57% | 8,800 |
| May 18, 2026 | 354.00 | 378.00 | 351.00 | 351.00 | 351.00 | 1.45% | 16,700 |
| May 15, 2026 | 350.00 | 351.00 | 346.00 | 346.00 | 346.00 | -1.42% | 3,200 |
| May 14, 2026 | 369.00 | 369.00 | 341.00 | 351.00 | 351.00 | -3.04% | 36,900 |
| May 13, 2026 | 350.00 | 375.00 | 350.00 | 362.00 | 362.00 | 3.13% | 30,000 |
| May 12, 2026 | 361.00 | 361.00 | 350.00 | 351.00 | 351.00 | -2.77% | 4,900 |
| May 11, 2026 | 356.00 | 374.00 | 356.00 | 361.00 | 361.00 | -0.82% | 21,400 |
| May 8, 2026 | 362.00 | 364.00 | 362.00 | 364.00 | 364.00 | -1.62% | 2,200 |
| May 7, 2026 | 356.00 | 375.00 | 351.00 | 370.00 | 370.00 | 6.94% | 38,900 |
| May 1, 2026 | 339.00 | 346.00 | 337.00 | 346.00 | 346.00 | 2.06% | 8,200 |
| Apr 30, 2026 | 336.00 | 339.00 | 335.00 | 339.00 | 339.00 | 1.19% | 2,800 |
| Apr 28, 2026 | 328.00 | 354.00 | 328.00 | 335.00 | 335.00 | 1.21% | 6,900 |
| Apr 27, 2026 | 328.00 | 332.00 | 328.00 | 331.00 | 331.00 | 0.91% | 9,600 |
| Apr 24, 2026 | 330.00 | 337.00 | 327.00 | 328.00 | 328.00 | -0.61% | 10,000 |
| Apr 23, 2026 | 340.00 | 345.00 | 326.00 | 330.00 | 330.00 | -3.79% | 24,000 |
| Apr 22, 2026 | 340.00 | 347.00 | 340.00 | 343.00 | 343.00 | -0.58% | 1,500 |
| Apr 21, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 1.17% | 9,900 |
| Apr 20, 2026 | 342.00 | 346.00 | 340.00 | 341.00 | 341.00 | 0.29% | 5,200 |
| Apr 17, 2026 | 347.00 | 350.00 | 338.00 | 340.00 | 340.00 | 0.29% | 10,700 |
| Apr 16, 2026 | 347.00 | 350.00 | 338.00 | 339.00 | 339.00 | - | 13,700 |
| Apr 15, 2026 | 343.00 | 344.00 | 336.00 | 339.00 | 339.00 | -0.29% | 6,800 |
| Apr 14, 2026 | 348.00 | 348.00 | 333.00 | 340.00 | 340.00 | -1.73% | 30,400 |
| Apr 13, 2026 | 353.00 | 353.00 | 345.00 | 346.00 | 346.00 | -2.54% | 11,500 |
| Apr 10, 2026 | 362.00 | 362.00 | 354.00 | 355.00 | 355.00 | -0.28% | 3,600 |
| Apr 9, 2026 | 360.00 | 361.00 | 353.00 | 356.00 | 356.00 | -0.56% | 7,700 |
| Apr 8, 2026 | 360.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.28% | 2,600 |
| Apr 7, 2026 | 371.00 | 371.00 | 359.00 | 359.00 | 359.00 | -2.18% | 4,300 |
| Apr 6, 2026 | 365.00 | 370.00 | 358.00 | 367.00 | 367.00 | -0.27% | 12,200 |
| Apr 3, 2026 | 351.00 | 368.00 | 351.00 | 368.00 | 368.00 | 3.37% | 2,600 |
| Apr 2, 2026 | 368.00 | 368.00 | 355.00 | 356.00 | 356.00 | -1.11% | 9,100 |
| Apr 1, 2026 | 366.00 | 366.00 | 355.00 | 360.00 | 360.00 | -0.83% | 9,300 |
| Mar 31, 2026 | 368.00 | 368.00 | 357.00 | 363.00 | 363.00 | 0.28% | 26,700 |
| Mar 30, 2026 | 365.00 | 372.00 | 350.00 | 362.00 | 362.00 | -2.69% | 15,100 |
| Mar 27, 2026 | 375.00 | 383.00 | 375.00 | 376.00 | 372.00 | 0.53% | 18,300 |
| Mar 26, 2026 | 375.00 | 378.00 | 374.00 | 374.00 | 370.02 | -0.27% | 2,800 |
| Mar 25, 2026 | 375.00 | 380.00 | 375.00 | 375.00 | 371.01 | -0.53% | 3,500 |
| Mar 24, 2026 | 389.00 | 389.00 | 370.00 | 377.00 | 372.99 | -1.57% | 12,600 |
| Mar 23, 2026 | 395.00 | 395.00 | 375.00 | 383.00 | 378.93 | 1.06% | 11,600 |