Ureru Net Advertising Group Co.,Ltd. (TYO:9235)
Japan · Delayed Price · Currency is JPY 532.00
-1.00 (-0.19%)
Jun 3, 2026, 3:30 PM JST
TYO:9235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 637.00 | 655.00 | 582.00 | 585.00 | 585.00 | -2.01% | 446,400 |
| May 22, 2026 | 596.00 | 605.00 | 580.00 | 597.00 | 597.00 | 0.51% | 109,400 |
| May 21, 2026 | 609.00 | 614.00 | 585.00 | 594.00 | 594.00 | -2.14% | 234,100 |
| May 20, 2026 | 622.00 | 628.00 | 601.00 | 607.00 | 607.00 | -2.72% | 125,800 |
| May 19, 2026 | 621.00 | 637.00 | 614.00 | 624.00 | 624.00 | -0.95% | 98,200 |
| May 18, 2026 | 636.00 | 636.00 | 607.00 | 630.00 | 630.00 | -0.47% | 159,500 |
| May 15, 2026 | 640.00 | 658.00 | 626.00 | 633.00 | 633.00 | 0.48% | 239,600 |
| May 14, 2026 | 697.00 | 719.00 | 625.00 | 630.00 | 630.00 | -5.55% | 396,800 |
| May 13, 2026 | 680.00 | 694.00 | 661.00 | 667.00 | 667.00 | -4.17% | 408,900 |
| May 12, 2026 | 767.00 | 789.00 | 670.00 | 696.00 | 696.00 | -12.67% | 1,087,500 |
| May 11, 2026 | 805.00 | 893.00 | 728.00 | 797.00 | 797.00 | 5.98% | 3,983,000 |
| May 8, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 15.34% | 26,600 |
| May 7, 2026 | 601.00 | 652.00 | 597.00 | 652.00 | 652.00 | 18.12% | 954,700 |
| May 1, 2026 | 551.00 | 556.00 | 547.00 | 552.00 | 552.00 | -0.36% | 19,100 |
| Apr 30, 2026 | 554.00 | 554.00 | 541.00 | 554.00 | 554.00 | - | 60,400 |
| Apr 28, 2026 | 552.00 | 557.00 | 545.00 | 554.00 | 554.00 | -0.36% | 37,400 |
| Apr 27, 2026 | 561.00 | 562.00 | 544.00 | 556.00 | 556.00 | -1.77% | 80,000 |
| Apr 24, 2026 | 566.00 | 571.00 | 562.00 | 566.00 | 566.00 | 0.18% | 39,300 |
| Apr 23, 2026 | 571.00 | 573.00 | 562.00 | 565.00 | 565.00 | -0.70% | 52,400 |
| Apr 22, 2026 | 578.00 | 582.00 | 560.00 | 569.00 | 569.00 | -2.57% | 89,100 |
| Apr 21, 2026 | 606.00 | 606.00 | 583.00 | 584.00 | 584.00 | -3.31% | 97,500 |
| Apr 20, 2026 | 594.00 | 610.00 | 587.00 | 604.00 | 604.00 | 2.55% | 88,600 |
| Apr 17, 2026 | 580.00 | 592.00 | 576.00 | 589.00 | 589.00 | 1.38% | 96,700 |
| Apr 16, 2026 | 575.00 | 589.00 | 575.00 | 581.00 | 581.00 | 1.04% | 114,500 |
| Apr 15, 2026 | 570.00 | 619.00 | 557.00 | 575.00 | 575.00 | 0.88% | 318,500 |
| Apr 14, 2026 | 570.00 | 579.00 | 567.00 | 570.00 | 570.00 | 1.79% | 121,600 |
| Apr 13, 2026 | 562.00 | 569.00 | 553.00 | 560.00 | 560.00 | -2.10% | 93,600 |
| Apr 10, 2026 | 581.00 | 582.00 | 568.00 | 572.00 | 572.00 | -1.55% | 86,800 |
| Apr 9, 2026 | 596.00 | 598.00 | 565.00 | 581.00 | 581.00 | -3.49% | 157,700 |
| Apr 8, 2026 | 570.00 | 609.00 | 570.00 | 602.00 | 602.00 | 6.17% | 236,800 |
| Apr 7, 2026 | 563.00 | 573.00 | 550.00 | 567.00 | 567.00 | 0.71% | 132,100 |
| Apr 6, 2026 | 564.00 | 573.00 | 552.00 | 563.00 | 563.00 | 2.74% | 128,200 |
| Apr 3, 2026 | 574.00 | 589.00 | 546.00 | 548.00 | 548.00 | -2.84% | 255,800 |
| Apr 2, 2026 | 627.00 | 632.00 | 556.00 | 564.00 | 564.00 | -10.05% | 624,400 |
| Apr 1, 2026 | 630.00 | 660.00 | 605.00 | 627.00 | 627.00 | 1.13% | 821,300 |
| Mar 31, 2026 | 652.00 | 673.00 | 618.00 | 620.00 | 620.00 | -7.74% | 641,400 |
| Mar 30, 2026 | 716.00 | 742.00 | 670.00 | 672.00 | 672.00 | -14.83% | 1,022,300 |
| Mar 27, 2026 | 707.00 | 809.00 | 667.00 | 789.00 | 789.00 | 4.92% | 2,484,100 |
| Mar 26, 2026 | 683.00 | 848.00 | 632.00 | 752.00 | 752.00 | 6.21% | 7,104,900 |
| Mar 25, 2026 | 708.00 | 708.00 | 677.00 | 708.00 | 708.00 | 16.45% | 656,100 |
| Mar 24, 2026 | 518.00 | 608.00 | 510.00 | 608.00 | 608.00 | 19.69% | 1,947,900 |
| Mar 23, 2026 | 520.00 | 520.00 | 501.00 | 508.00 | 508.00 | -4.15% | 72,700 |
| Mar 19, 2026 | 544.00 | 544.00 | 529.00 | 530.00 | 530.00 | -4.85% | 76,600 |
| Mar 18, 2026 | 552.00 | 584.00 | 545.00 | 557.00 | 557.00 | 0.91% | 195,200 |