Ureru Net Advertising Group Co.,Ltd. (TYO:9235)
Japan · Delayed Price · Currency is JPY 1,055.00
-58.00 (-5.21%)
Oct 31, 2025, 3:30 PM JST
TYO:9235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,053.00 | 1,086.00 | 1,053.00 | 1,071.00 | - | -3.77% | 57,900 |
| Oct 30, 2025 | 1,016.00 | 1,145.00 | 1,016.00 | 1,113.00 | 1,113.00 | 9.12% | 178,500 |
| Oct 29, 2025 | 1,072.00 | 1,072.00 | 1,005.00 | 1,020.00 | 1,020.00 | -4.67% | 96,300 |
| Oct 28, 2025 | 1,109.00 | 1,109.00 | 1,069.00 | 1,070.00 | 1,070.00 | -4.21% | 65,000 |
| Oct 27, 2025 | 1,098.00 | 1,136.00 | 1,093.00 | 1,117.00 | 1,117.00 | 2.20% | 58,100 |
| Oct 24, 2025 | 1,160.00 | 1,160.00 | 1,089.00 | 1,093.00 | 1,093.00 | -5.20% | 76,600 |
| Oct 23, 2025 | 1,150.00 | 1,168.00 | 1,142.00 | 1,153.00 | 1,153.00 | -1.45% | 45,300 |
| Oct 22, 2025 | 1,121.00 | 1,176.00 | 1,121.00 | 1,170.00 | 1,170.00 | 4.56% | 56,800 |
| Oct 21, 2025 | 1,124.00 | 1,144.00 | 1,117.00 | 1,119.00 | 1,119.00 | -0.09% | 34,400 |
| Oct 20, 2025 | 1,119.00 | 1,147.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.45% | 48,900 |
| Oct 17, 2025 | 1,125.00 | 1,142.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.11% | 33,400 |
| Oct 16, 2025 | 1,138.00 | 1,145.00 | 1,119.00 | 1,139.00 | 1,139.00 | 0.89% | 29,700 |
| Oct 15, 2025 | 1,111.00 | 1,146.00 | 1,111.00 | 1,129.00 | 1,129.00 | 2.45% | 35,700 |
| Oct 14, 2025 | 1,131.00 | 1,154.00 | 1,097.00 | 1,102.00 | 1,102.00 | -5.41% | 87,900 |
| Oct 10, 2025 | 1,176.00 | 1,201.00 | 1,148.00 | 1,165.00 | 1,165.00 | -0.94% | 82,700 |
| Oct 9, 2025 | 1,174.00 | 1,200.00 | 1,164.00 | 1,176.00 | 1,176.00 | -1.26% | 64,800 |
| Oct 8, 2025 | 1,149.00 | 1,191.00 | 1,126.00 | 1,191.00 | 1,191.00 | 2.85% | 68,900 |
| Oct 7, 2025 | 1,137.00 | 1,186.00 | 1,113.00 | 1,158.00 | 1,158.00 | 1.14% | 66,200 |
| Oct 6, 2025 | 1,150.00 | 1,160.00 | 1,133.00 | 1,145.00 | 1,145.00 | 2.23% | 61,500 |
| Oct 3, 2025 | 1,110.00 | 1,148.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.71% | 47,200 |
| Oct 2, 2025 | 1,104.00 | 1,149.00 | 1,095.00 | 1,128.00 | 1,128.00 | 2.55% | 61,000 |
| Oct 1, 2025 | 1,132.00 | 1,132.00 | 1,087.00 | 1,100.00 | 1,100.00 | -3.93% | 75,500 |
| Sep 30, 2025 | 1,132.00 | 1,157.00 | 1,114.00 | 1,145.00 | 1,145.00 | -0.43% | 67,800 |
| Sep 29, 2025 | 1,185.00 | 1,193.00 | 1,145.00 | 1,150.00 | 1,150.00 | -2.38% | 71,200 |
| Sep 26, 2025 | 1,190.00 | 1,202.00 | 1,170.00 | 1,178.00 | 1,178.00 | -2.32% | 77,800 |
| Sep 25, 2025 | 1,195.00 | 1,236.00 | 1,156.00 | 1,206.00 | 1,206.00 | 6.07% | 216,900 |
| Sep 24, 2025 | 1,156.00 | 1,179.00 | 1,137.00 | 1,137.00 | 1,137.00 | -4.13% | 172,100 |
| Sep 22, 2025 | 1,265.00 | 1,273.00 | 1,186.00 | 1,186.00 | 1,186.00 | -6.25% | 166,000 |
| Sep 19, 2025 | 1,243.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1.77% | 102,200 |
| Sep 18, 2025 | 1,290.00 | 1,290.00 | 1,234.00 | 1,243.00 | 1,243.00 | -3.12% | 144,400 |
| Sep 17, 2025 | 1,259.00 | 1,297.00 | 1,230.00 | 1,283.00 | 1,283.00 | 4.39% | 302,300 |
| Sep 16, 2025 | 1,392.00 | 1,392.00 | 1,188.00 | 1,229.00 | 1,229.00 | -11.26% | 734,400 |
| Sep 12, 2025 | 1,414.00 | 1,414.00 | 1,357.00 | 1,385.00 | 1,385.00 | -1.00% | 195,600 |
| Sep 11, 2025 | 1,395.00 | 1,407.00 | 1,353.00 | 1,399.00 | 1,399.00 | 0.29% | 195,600 |
| Sep 10, 2025 | 1,360.00 | 1,395.00 | 1,330.00 | 1,395.00 | 1,395.00 | 3.18% | 85,100 |
| Sep 9, 2025 | 1,419.00 | 1,420.00 | 1,343.00 | 1,352.00 | 1,352.00 | -1.10% | 131,400 |
| Sep 8, 2025 | 1,400.00 | 1,428.00 | 1,361.00 | 1,367.00 | 1,367.00 | -1.16% | 80,400 |
| Sep 5, 2025 | 1,371.00 | 1,399.00 | 1,368.00 | 1,383.00 | 1,383.00 | 0.07% | 27,500 |
| Sep 4, 2025 | 1,402.00 | 1,403.00 | 1,360.00 | 1,382.00 | 1,382.00 | - | 68,800 |
| Sep 3, 2025 | 1,400.00 | 1,426.00 | 1,366.00 | 1,382.00 | 1,382.00 | -1.50% | 55,600 |
| Sep 2, 2025 | 1,413.00 | 1,426.00 | 1,395.00 | 1,403.00 | 1,403.00 | 1.37% | 49,500 |
| Sep 1, 2025 | 1,369.00 | 1,401.00 | 1,356.00 | 1,384.00 | 1,384.00 | 1.02% | 68,000 |
| Aug 29, 2025 | 1,424.00 | 1,430.00 | 1,365.00 | 1,370.00 | 1,370.00 | -4.26% | 93,300 |
| Aug 28, 2025 | 1,454.00 | 1,462.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.58% | 55,800 |
| Aug 27, 2025 | 1,456.00 | 1,474.00 | 1,435.00 | 1,454.00 | 1,454.00 | -0.34% | 90,700 |
| Aug 26, 2025 | 1,519.00 | 1,519.00 | 1,455.00 | 1,459.00 | 1,459.00 | -3.38% | 113,300 |
| Aug 25, 2025 | 1,515.00 | 1,518.00 | 1,465.00 | 1,510.00 | 1,510.00 | -0.33% | 113,200 |
| Aug 22, 2025 | 1,522.00 | 1,530.00 | 1,481.00 | 1,515.00 | 1,515.00 | 1.34% | 156,300 |
| Aug 21, 2025 | 1,436.00 | 1,514.00 | 1,434.00 | 1,495.00 | 1,495.00 | 3.10% | 164,300 |
| Aug 20, 2025 | 1,485.00 | 1,506.00 | 1,435.00 | 1,450.00 | 1,450.00 | -1.69% | 167,900 |