Ureru Net Advertising Group Co.,Ltd. (TYO:9235)
Japan · Delayed Price · Currency is JPY 526.00
+15.00 (2.94%)
Jul 15, 2026, 3:30 PM JST
TYO:9235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |