Ureru Net Advertising Group Co.,Ltd. (TYO:9235)
Japan · Delayed Price · Currency is JPY 678.00
+10.00 (1.50%)
Jan 23, 2026, 3:30 PM JST
TYO:9235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 666.00 | 689.00 | 661.00 | 678.00 | 678.00 | 1.50% | 61,100 |
| Jan 22, 2026 | 662.00 | 695.00 | 652.00 | 668.00 | 668.00 | 1.83% | 88,600 |
| Jan 21, 2026 | 695.00 | 695.00 | 653.00 | 656.00 | 656.00 | -6.55% | 105,000 |
| Jan 20, 2026 | 714.00 | 721.00 | 692.00 | 702.00 | 702.00 | -1.54% | 100,200 |
| Jan 19, 2026 | 670.00 | 714.00 | 658.00 | 713.00 | 713.00 | 7.87% | 140,200 |
| Jan 16, 2026 | 675.00 | 681.00 | 659.00 | 661.00 | 661.00 | -3.08% | 60,700 |
| Jan 15, 2026 | 660.00 | 691.00 | 657.00 | 682.00 | 682.00 | 3.18% | 91,200 |
| Jan 14, 2026 | 665.00 | 668.00 | 657.00 | 661.00 | 661.00 | -1.05% | 33,300 |
| Jan 13, 2026 | 669.00 | 669.00 | 647.00 | 668.00 | 668.00 | 1.98% | 54,800 |
| Jan 9, 2026 | 663.00 | 670.00 | 655.00 | 655.00 | 655.00 | -1.36% | 50,000 |
| Jan 8, 2026 | 650.00 | 672.00 | 650.00 | 664.00 | 664.00 | 2.15% | 62,000 |
| Jan 7, 2026 | 660.00 | 663.00 | 647.00 | 650.00 | 650.00 | -1.96% | 49,100 |
| Jan 6, 2026 | 661.00 | 686.00 | 656.00 | 663.00 | 663.00 | 3.43% | 123,800 |
| Jan 5, 2026 | 660.00 | 670.00 | 638.00 | 641.00 | 641.00 | -2.73% | 100,300 |
| Dec 30, 2025 | 693.00 | 693.00 | 648.00 | 659.00 | 659.00 | -4.91% | 200,500 |
| Dec 29, 2025 | 724.00 | 724.00 | 680.00 | 693.00 | 693.00 | -2.39% | 236,000 |
| Dec 26, 2025 | 678.00 | 727.00 | 671.00 | 710.00 | 710.00 | 4.87% | 504,400 |
| Dec 25, 2025 | 689.00 | 700.00 | 662.00 | 677.00 | 677.00 | -7.13% | 379,000 |
| Dec 24, 2025 | 755.00 | 788.00 | 709.00 | 729.00 | 729.00 | 3.85% | 1,383,300 |
| Dec 23, 2025 | 632.00 | 702.00 | 626.00 | 702.00 | 702.00 | 16.61% | 229,000 |
| Dec 22, 2025 | 648.00 | 654.00 | 602.00 | 602.00 | 602.00 | -5.64% | 345,600 |
| Dec 19, 2025 | 667.00 | 667.00 | 634.00 | 638.00 | 638.00 | -3.19% | 152,500 |
| Dec 18, 2025 | 685.00 | 696.00 | 636.00 | 659.00 | 659.00 | 2.17% | 401,000 |
| Dec 17, 2025 | 734.00 | 737.00 | 642.00 | 645.00 | 645.00 | -7.06% | 404,900 |
| Dec 16, 2025 | 735.00 | 738.00 | 690.00 | 694.00 | 694.00 | -5.58% | 195,500 |
| Dec 15, 2025 | 703.00 | 735.00 | 689.00 | 735.00 | 735.00 | -4.42% | 219,900 |
| Dec 12, 2025 | 781.00 | 790.00 | 752.00 | 769.00 | 769.00 | -1.41% | 77,300 |
| Dec 11, 2025 | 782.00 | 786.00 | 765.00 | 780.00 | 780.00 | -0.76% | 44,300 |
| Dec 10, 2025 | 797.00 | 804.00 | 781.00 | 786.00 | 786.00 | -2.36% | 62,300 |
| Dec 9, 2025 | 812.00 | 829.00 | 799.00 | 805.00 | 805.00 | -2.66% | 46,000 |
| Dec 8, 2025 | 840.00 | 852.00 | 822.00 | 827.00 | 827.00 | -0.72% | 50,900 |
| Dec 5, 2025 | 851.00 | 858.00 | 829.00 | 833.00 | 833.00 | -2.69% | 49,700 |
| Dec 4, 2025 | 861.00 | 864.00 | 851.00 | 856.00 | 856.00 | 0.59% | 31,700 |
| Dec 3, 2025 | 876.00 | 885.00 | 851.00 | 851.00 | 851.00 | -3.41% | 45,600 |
| Dec 2, 2025 | 913.00 | 918.00 | 880.00 | 881.00 | 881.00 | -3.50% | 47,600 |
| Dec 1, 2025 | 927.00 | 950.00 | 903.00 | 913.00 | 913.00 | 0.11% | 43,100 |
| Nov 28, 2025 | 910.00 | 925.00 | 910.00 | 912.00 | 912.00 | -0.65% | 14,800 |
| Nov 27, 2025 | 916.00 | 936.00 | 915.00 | 918.00 | 918.00 | 0.55% | 33,800 |
| Nov 26, 2025 | 890.00 | 922.00 | 882.00 | 913.00 | 913.00 | 3.51% | 38,000 |
| Nov 25, 2025 | 888.00 | 895.00 | 869.00 | 882.00 | 882.00 | -1.78% | 43,400 |
| Nov 21, 2025 | 905.00 | 911.00 | 895.00 | 898.00 | 898.00 | -2.71% | 34,300 |
| Nov 20, 2025 | 945.00 | 950.00 | 910.00 | 923.00 | 923.00 | -0.32% | 46,300 |
| Nov 19, 2025 | 937.00 | 940.00 | 914.00 | 926.00 | 926.00 | -1.17% | 45,800 |
| Nov 18, 2025 | 968.00 | 973.00 | 935.00 | 937.00 | 937.00 | -3.10% | 33,200 |
| Nov 17, 2025 | 975.00 | 986.00 | 950.00 | 967.00 | 967.00 | -2.03% | 55,300 |
| Nov 14, 2025 | 987.00 | 998.00 | 980.00 | 987.00 | 987.00 | -1.30% | 29,900 |
| Nov 13, 2025 | 1,031.00 | 1,031.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.47% | 27,700 |
| Nov 12, 2025 | 1,007.00 | 1,046.00 | 1,005.00 | 1,036.00 | 1,036.00 | 2.88% | 58,500 |
| Nov 11, 2025 | 1,007.00 | 1,015.00 | 991.00 | 1,007.00 | 1,007.00 | - | 37,300 |
| Nov 10, 2025 | 1,009.00 | 1,017.00 | 998.00 | 1,007.00 | 1,007.00 | 1.31% | 34,400 |