Ureru Net Advertising Group Co.,Ltd. (TYO:9235)
Japan · Delayed Price · Currency is JPY 501.00
-1.00 (-0.20%)
Aug 4, 2026, 3:30 PM JST
TYO:9235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 502.00 | 506.00 | 497.00 | 501.00 | 501.00 | -0.20% | 35,400 |
| Aug 3, 2026 | 495.00 | 504.00 | 472.00 | 502.00 | 502.00 | 0.80% | 59,600 |
| Jul 31, 2026 | 493.00 | 504.00 | 478.00 | 498.00 | 498.00 | 4.40% | 49,200 |
| Jul 30, 2026 | 479.00 | 484.00 | 473.00 | 477.00 | 477.00 | -2.05% | 44,800 |
| Jul 29, 2026 | 488.00 | 495.00 | 471.00 | 487.00 | 487.00 | -1.81% | 90,300 |
| Jul 28, 2026 | 509.00 | 512.00 | 496.00 | 496.00 | 496.00 | -4.25% | 58,400 |
| Jul 27, 2026 | 512.00 | 520.00 | 510.00 | 518.00 | 518.00 | 1.17% | 35,100 |
| Jul 24, 2026 | 508.00 | 513.00 | 507.00 | 512.00 | 512.00 | -0.19% | 16,500 |
| Jul 23, 2026 | 503.00 | 513.00 | 502.00 | 513.00 | 513.00 | 1.58% | 29,400 |
| Jul 22, 2026 | 504.00 | 512.00 | 501.00 | 505.00 | 505.00 | - | 28,800 |
| Jul 21, 2026 | 504.00 | 516.00 | 504.00 | 505.00 | 505.00 | 0.20% | 24,000 |
| Jul 17, 2026 | 505.00 | 518.00 | 503.00 | 504.00 | 504.00 | -2.14% | 90,400 |
| Jul 16, 2026 | 521.00 | 532.00 | 515.00 | 515.00 | 515.00 | -2.09% | 39,200 |
| Jul 15, 2026 | 507.00 | 528.00 | 505.00 | 526.00 | 526.00 | 2.94% | 61,400 |
| Jul 14, 2026 | 499.00 | 511.00 | 499.00 | 511.00 | 511.00 | 2.20% | 38,400 |
| Jul 13, 2026 | 503.00 | 514.00 | 497.00 | 500.00 | 500.00 | -0.60% | 34,900 |
| Jul 10, 2026 | 504.00 | 515.00 | 497.00 | 503.00 | 503.00 | 0.60% | 51,100 |
| Jul 9, 2026 | 497.00 | 506.00 | 495.00 | 500.00 | 500.00 | 0.20% | 53,700 |
| Jul 8, 2026 | 499.00 | 505.00 | 496.00 | 499.00 | 499.00 | -0.40% | 35,600 |
| Jul 7, 2026 | 504.00 | 512.00 | 500.00 | 501.00 | 501.00 | -0.20% | 19,700 |
| Jul 6, 2026 | 512.00 | 524.00 | 502.00 | 502.00 | 502.00 | -0.20% | 70,000 |
| Jul 3, 2026 | 497.00 | 517.00 | 496.00 | 503.00 | 503.00 | 1.21% | 94,400 |
| Jul 2, 2026 | 506.00 | 534.00 | 494.00 | 497.00 | 497.00 | -2.17% | 155,300 |
| Jul 1, 2026 | 512.00 | 521.00 | 506.00 | 508.00 | 508.00 | -5.22% | 167,600 |
| Jun 30, 2026 | 506.00 | 578.00 | 491.00 | 536.00 | 536.00 | 7.63% | 684,900 |
| Jun 29, 2026 | 472.00 | 537.00 | 472.00 | 498.00 | 498.00 | 6.18% | 143,400 |
| Jun 26, 2026 | 486.00 | 488.00 | 469.00 | 469.00 | 469.00 | -4.09% | 49,200 |
| Jun 25, 2026 | 493.00 | 503.00 | 488.00 | 489.00 | 489.00 | -0.41% | 37,200 |
| Jun 24, 2026 | 491.00 | 499.00 | 491.00 | 491.00 | 491.00 | - | 25,200 |
| Jun 23, 2026 | 501.00 | 501.00 | 491.00 | 491.00 | 491.00 | -2.58% | 36,100 |
| Jun 22, 2026 | 499.00 | 515.00 | 496.00 | 504.00 | 504.00 | 1.41% | 38,200 |
| Jun 19, 2026 | 512.00 | 512.00 | 496.00 | 497.00 | 497.00 | -1.78% | 42,900 |
| Jun 18, 2026 | 516.00 | 518.00 | 500.00 | 506.00 | 506.00 | -1.36% | 56,500 |
| Jun 17, 2026 | 517.00 | 523.00 | 498.00 | 513.00 | 513.00 | -0.39% | 81,800 |
| Jun 16, 2026 | 500.00 | 515.00 | 486.00 | 515.00 | 515.00 | 3.00% | 112,300 |
| Jun 15, 2026 | 510.00 | 522.00 | 496.00 | 500.00 | 500.00 | -6.72% | 168,700 |
| Jun 12, 2026 | 524.00 | 536.00 | 516.00 | 536.00 | 536.00 | 4.28% | 61,500 |
| Jun 11, 2026 | 514.00 | 521.00 | 505.00 | 514.00 | 514.00 | -1.34% | 76,200 |
| Jun 10, 2026 | 521.00 | 524.00 | 513.00 | 521.00 | 521.00 | -2.43% | 77,800 |
| Jun 9, 2026 | 525.00 | 544.00 | 522.00 | 534.00 | 534.00 | 3.29% | 134,500 |
| Jun 8, 2026 | 526.00 | 528.00 | 513.00 | 517.00 | 517.00 | -3.54% | 81,200 |
| Jun 5, 2026 | 522.00 | 541.00 | 522.00 | 536.00 | 536.00 | 2.88% | 67,100 |
| Jun 4, 2026 | 530.00 | 530.00 | 520.00 | 521.00 | 521.00 | -2.07% | 69,500 |
| Jun 3, 2026 | 535.00 | 540.00 | 515.00 | 532.00 | 532.00 | -0.19% | 102,200 |
| Jun 2, 2026 | 536.00 | 543.00 | 525.00 | 533.00 | 533.00 | -2.38% | 80,700 |
| Jun 1, 2026 | 566.00 | 566.00 | 530.00 | 546.00 | 546.00 | -2.33% | 154,500 |
| May 29, 2026 | 565.00 | 588.00 | 555.00 | 559.00 | 559.00 | -1.24% | 207,200 |
| May 28, 2026 | 581.00 | 606.00 | 547.00 | 566.00 | 566.00 | -3.74% | 349,200 |
| May 27, 2026 | 565.00 | 600.00 | 555.00 | 588.00 | 588.00 | 4.44% | 467,700 |
| May 26, 2026 | 582.00 | 633.00 | 560.00 | 563.00 | 563.00 | -3.76% | 538,500 |