Ureru Net Advertising Group Co.,Ltd. (TYO:9235)
Japan · Delayed Price · Currency is JPY 409.00
-14.00 (-3.31%)
Sep 14, 2026, 3:30 PM JST
TYO:9235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 416.00 | 416.00 | 393.00 | 409.00 | 409.00 | -3.31% | 100,900 |
| Sep 11, 2026 | 415.00 | 423.00 | 407.00 | 423.00 | 423.00 | 2.92% | 48,000 |
| Sep 10, 2026 | 420.00 | 421.00 | 408.00 | 411.00 | 411.00 | -3.52% | 82,600 |
| Sep 9, 2026 | 430.00 | 435.00 | 421.00 | 426.00 | 426.00 | -2.74% | 70,700 |
| Sep 8, 2026 | 460.00 | 461.00 | 421.00 | 438.00 | 438.00 | -9.88% | 368,600 |
| Sep 7, 2026 | 479.00 | 486.00 | 476.00 | 486.00 | 486.00 | 1.46% | 17,200 |
| Sep 4, 2026 | 470.00 | 483.00 | 470.00 | 479.00 | 479.00 | 1.91% | 17,200 |
| Sep 3, 2026 | 483.00 | 483.00 | 469.00 | 470.00 | 470.00 | -1.67% | 52,700 |
| Sep 2, 2026 | 484.00 | 487.00 | 478.00 | 478.00 | 478.00 | -2.05% | 29,100 |
| Sep 1, 2026 | 489.00 | 492.00 | 483.00 | 488.00 | 488.00 | -1.41% | 18,100 |
| Aug 31, 2026 | 488.00 | 496.00 | 481.00 | 495.00 | 495.00 | 0.81% | 26,700 |
| Aug 28, 2026 | 500.00 | 501.00 | 487.00 | 491.00 | 491.00 | -0.81% | 32,900 |
| Aug 27, 2026 | 495.00 | 497.00 | 490.00 | 495.00 | 495.00 | 0.81% | 23,200 |
| Aug 26, 2026 | 490.00 | 499.00 | 485.00 | 491.00 | 491.00 | -0.20% | 22,000 |
| Aug 25, 2026 | 496.00 | 505.00 | 485.00 | 492.00 | 492.00 | -0.81% | 63,200 |
| Aug 24, 2026 | 496.00 | 500.00 | 493.00 | 496.00 | 496.00 | -0.40% | 21,300 |
| Aug 21, 2026 | 497.00 | 501.00 | 494.00 | 498.00 | 498.00 | -0.99% | 16,100 |
| Aug 20, 2026 | 485.00 | 506.00 | 485.00 | 503.00 | 503.00 | 4.14% | 47,000 |
| Aug 19, 2026 | 493.00 | 498.00 | 481.00 | 483.00 | 483.00 | -3.21% | 52,500 |
| Aug 18, 2026 | 505.00 | 513.00 | 493.00 | 499.00 | 499.00 | -1.19% | 167,300 |
| Aug 17, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 0.40% | 43,000 |
| Aug 14, 2026 | 505.00 | 509.00 | 500.00 | 503.00 | 503.00 | 0.40% | 41,900 |
| Aug 13, 2026 | 502.00 | 510.00 | 500.00 | 501.00 | 501.00 | -0.99% | 25,600 |
| Aug 12, 2026 | 507.00 | 508.00 | 498.00 | 506.00 | 506.00 | 0.60% | 32,700 |
| Aug 10, 2026 | 497.00 | 505.00 | 495.00 | 503.00 | 503.00 | 1.21% | 80,400 |
| Aug 7, 2026 | 498.00 | 503.00 | 495.00 | 497.00 | 497.00 | -0.20% | 15,700 |
| Aug 6, 2026 | 505.00 | 506.00 | 492.00 | 498.00 | 498.00 | -1.39% | 38,600 |
| Aug 5, 2026 | 501.00 | 509.00 | 495.00 | 505.00 | 505.00 | 0.80% | 23,800 |
| 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 |