Uluru Co., Ltd. 3979
TSE · Japan · Technologiedienstleistungen
¥477,00+5,00 (+1,06 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥477,00 | +1,06 % | ¥479,00 | ¥479,00 | ¥470,00 | 5,90K |
| 2026-10-01 | ¥472,00 | 0,00 % | ¥477,00 | ¥478,00 | ¥470,00 | 8,00K |
| 2026-09-30 | ¥472,00 | +1,51 % | ¥470,00 | ¥472,00 | ¥460,00 | 4,90K |
| 2026-09-29 | ¥465,00 | +1,75 % | ¥457,00 | ¥465,00 | ¥454,00 | 5,60K |
| 2026-09-28 | ¥457,00 | -1,72 % | ¥462,00 | ¥462,00 | ¥454,00 | 2,70K |
| 2026-09-25 | ¥465,00 | +1,97 % | ¥456,00 | ¥477,00 | ¥454,00 | 6,00K |
| 2026-09-24 | ¥456,00 | -4,00 % | ¥483,00 | ¥483,00 | ¥456,00 | 21,40K |
| 2026-09-18 | ¥475,00 | +1,50 % | ¥475,00 | ¥475,00 | ¥464,00 | 14,50K |
| 2026-09-17 | ¥468,00 | +3,31 % | ¥454,00 | ¥473,00 | ¥454,00 | 13,70K |
| 2026-09-16 | ¥453,00 | -0,22 % | ¥454,00 | ¥455,00 | ¥446,00 | 4,70K |
| 2026-09-15 | ¥454,00 | -0,22 % | ¥457,00 | ¥457,00 | ¥453,00 | 3,00K |
| 2026-09-14 | ¥455,00 | +1,11 % | ¥457,00 | ¥457,00 | ¥451,00 | 9,00K |
| 2026-09-11 | ¥450,00 | +2,27 % | ¥440,00 | ¥450,00 | ¥440,00 | 11,80K |
| 2026-09-10 | ¥440,00 | 0,00 % | ¥439,00 | ¥440,00 | ¥433,00 | 5,60K |
| 2026-09-09 | ¥440,00 | +2,56 % | ¥429,00 | ¥440,00 | ¥429,00 | 5,60K |
| 2026-09-08 | ¥429,00 | -1,38 % | ¥435,00 | ¥436,00 | ¥429,00 | 7,90K |
| 2026-09-07 | ¥435,00 | -1,58 % | ¥447,00 | ¥451,00 | ¥434,00 | 30,30K |
| 2026-09-04 | ¥442,00 | -0,23 % | ¥443,00 | ¥447,00 | ¥436,00 | 22,40K |
| 2026-09-03 | ¥443,00 | +0,91 % | ¥436,00 | ¥449,00 | ¥436,00 | 8,90K |
| 2026-09-02 | ¥439,00 | -3,94 % | ¥457,00 | ¥457,00 | ¥439,00 | 26,50K |
| 2026-09-01 | ¥457,00 | +3,63 % | ¥442,00 | ¥457,00 | ¥442,00 | 45,10K |
| 2026-08-31 | ¥441,00 | +2,80 % | ¥424,00 | ¥444,00 | ¥424,00 | 12,60K |
| 2026-08-28 | ¥429,00 | -0,23 % | ¥434,00 | ¥434,00 | ¥427,00 | 7,10K |
| 2026-08-27 | ¥430,00 | -0,23 % | ¥428,00 | ¥435,00 | ¥427,00 | 6,50K |
| 2026-08-26 | ¥431,00 | +0,47 % | ¥421,00 | ¥432,00 | ¥421,00 | 16,40K |
| 2026-08-25 | ¥429,00 | +1,42 % | ¥423,00 | ¥430,00 | ¥423,00 | 8,30K |
| 2026-08-24 | ¥423,00 | -1,86 % | ¥438,00 | ¥438,00 | ¥415,00 | 19,00K |
| 2026-08-21 | ¥431,00 | +4,11 % | ¥422,00 | ¥436,00 | ¥415,00 | 52,10K |
| 2026-08-20 | ¥414,00 | +1,72 % | ¥414,00 | ¥416,00 | ¥408,00 | 13,50K |
| 2026-08-19 | ¥407,00 | -1,69 % | ¥414,00 | ¥414,00 | ¥407,00 | 10,40K |
| 2026-08-18 | ¥414,00 | -0,48 % | ¥416,00 | ¥418,00 | ¥412,00 | 13,90K |
| 2026-08-17 | ¥416,00 | 0,00 % | ¥415,00 | ¥416,00 | ¥411,00 | 7,90K |
| 2026-08-14 | ¥416,00 | +0,24 % | ¥415,00 | ¥416,00 | ¥403,00 | 17,70K |
| 2026-08-13 | ¥415,00 | -1,43 % | ¥426,00 | ¥433,00 | ¥407,00 | 52,50K |
| 2026-08-12 | ¥421,00 | +2,18 % | ¥413,00 | ¥425,00 | ¥413,00 | 15,80K |
| 2026-08-10 | ¥412,00 | +3,26 % | ¥406,00 | ¥415,00 | ¥406,00 | 13,80K |
| 2026-08-07 | ¥399,00 | -1,97 % | ¥414,00 | ¥414,00 | ¥396,00 | 12,30K |
| 2026-08-06 | ¥407,00 | -0,73 % | ¥407,00 | ¥409,00 | ¥407,00 | 3,00K |
| 2026-08-05 | ¥410,00 | -1,68 % | ¥414,00 | ¥414,00 | ¥407,00 | 3,80K |
| 2026-08-04 | ¥417,00 | +4,77 % | ¥398,00 | ¥417,00 | ¥398,00 | 19,10K |
| 2026-08-03 | ¥398,00 | -0,75 % | ¥408,00 | ¥414,00 | ¥388,00 | 44,40K |
| 2026-07-31 | ¥401,00 | -0,50 % | ¥401,00 | ¥405,00 | ¥401,00 | 7,60K |
| 2026-07-30 | ¥403,00 | +1,00 % | ¥407,00 | ¥407,00 | ¥401,00 | 6,90K |
| 2026-07-29 | ¥399,00 | -1,48 % | ¥405,00 | ¥405,00 | ¥395,00 | 26,20K |
| 2026-07-28 | ¥405,00 | 0,00 % | ¥407,00 | ¥408,00 | ¥403,00 | 4,00K |
| 2026-07-27 | ¥405,00 | -1,94 % | ¥412,00 | ¥412,00 | ¥405,00 | 2,30K |
| 2026-07-24 | ¥413,00 | -0,24 % | ¥414,00 | ¥414,00 | ¥413,00 | 4,80K |
| 2026-07-23 | ¥414,00 | -0,24 % | ¥423,00 | ¥424,00 | ¥405,00 | 11,60K |
| 2026-07-22 | ¥415,00 | +0,48 % | ¥410,00 | ¥420,00 | ¥410,00 | 6,60K |
| 2026-07-21 | ¥413,00 | -1,67 % | ¥427,00 | ¥427,00 | ¥413,00 | 29,40K |
| 2026-07-17 | ¥420,00 | -1,64 % | ¥427,00 | ¥428,00 | ¥418,00 | 12,70K |
| 2026-07-16 | ¥427,00 | +1,91 % | ¥422,00 | ¥427,00 | ¥420,00 | 12,30K |
| 2026-07-15 | ¥419,00 | +2,20 % | ¥413,00 | ¥421,00 | ¥413,00 | 18,70K |
| 2026-07-14 | ¥410,00 | +0,99 % | ¥409,00 | ¥412,00 | ¥409,00 | 11,90K |
| 2026-07-13 | ¥406,00 | -0,25 % | ¥402,00 | ¥407,00 | ¥400,00 | 15,20K |
| 2026-07-10 | ¥407,00 | -0,49 % | ¥407,00 | ¥409,00 | ¥406,00 | 5,70K |
| 2026-07-09 | ¥409,00 | +2,00 % | ¥401,00 | ¥412,00 | ¥401,00 | 16,50K |
| 2026-07-08 | ¥401,00 | -3,61 % | ¥409,00 | ¥409,00 | ¥400,00 | 14,20K |
| 2026-07-07 | ¥416,00 | +3,23 % | ¥401,00 | ¥418,00 | ¥400,00 | 24,00K |
| 2026-07-06 | ¥403,00 | +2,03 % | ¥403,00 | ¥406,00 | ¥399,00 | 8,20K |
| 2026-07-03 | ¥395,00 | +1,02 % | ¥389,00 | ¥410,00 | ¥389,00 | 26,50K |
| 2026-07-02 | ¥391,00 | 0,00 % | ¥393,00 | ¥394,00 | ¥388,00 | 17,20K |
| 2026-07-01 | ¥391,00 | +1,56 % | ¥393,00 | ¥393,00 | ¥383,00 | 12,70K |
| 2026-06-30 | ¥385,00 | -2,04 % | ¥393,00 | ¥393,00 | ¥373,00 | 8,00K |
| 2026-06-29 | ¥393,00 | +8,26 % | ¥371,00 | ¥394,00 | ¥371,00 | 16,80K |
| 2026-06-26 | ¥363,00 | -0,82 % | ¥364,00 | ¥366,00 | ¥363,00 | 2,10K |
| 2026-06-25 | ¥366,00 | -2,14 % | ¥371,00 | ¥373,00 | ¥365,00 | 6,40K |
| 2026-06-24 | ¥374,00 | -2,09 % | ¥383,00 | ¥387,00 | ¥365,00 | 12,70K |
| 2026-06-23 | ¥382,00 | 0,00 % | ¥378,00 | ¥383,00 | ¥375,00 | 10,10K |
| 2026-06-22 | ¥382,00 | -0,78 % | ¥390,00 | ¥390,00 | ¥376,00 | 23,90K |
| 2026-06-19 | ¥385,00 | -1,79 % | ¥390,00 | ¥390,00 | ¥380,00 | 11,20K |
| 2026-06-18 | ¥392,00 | +0,26 % | ¥392,00 | ¥393,00 | ¥388,00 | 7,60K |
| 2026-06-17 | ¥391,00 | +2,36 % | ¥390,00 | ¥393,00 | ¥387,00 | 13,10K |
| 2026-06-16 | ¥382,00 | -1,80 % | ¥381,00 | ¥385,00 | ¥375,00 | 3,40K |
| 2026-06-15 | ¥389,00 | +3,46 % | ¥369,00 | ¥389,00 | ¥369,00 | 12,30K |
| 2026-06-12 | ¥376,00 | -0,53 % | ¥376,00 | ¥380,00 | ¥376,00 | 19,30K |
| 2026-06-11 | ¥378,00 | -4,06 % | ¥383,00 | ¥389,00 | ¥368,00 | 31,80K |
| 2026-06-10 | ¥394,00 | +0,51 % | ¥392,00 | ¥395,00 | ¥387,00 | 8,60K |
| 2026-06-09 | ¥392,00 | -1,01 % | ¥398,00 | ¥400,00 | ¥392,00 | 5,80K |
| 2026-06-08 | ¥396,00 | -0,50 % | ¥396,00 | ¥404,00 | ¥391,00 | 11,30K |
| 2026-06-05 | ¥398,00 | +1,79 % | ¥391,00 | ¥399,00 | ¥391,00 | 4,40K |
| 2026-06-04 | ¥391,00 | -1,01 % | ¥396,00 | ¥400,00 | ¥391,00 | 22,00K |
| 2026-06-03 | ¥395,00 | +0,25 % | ¥397,00 | ¥399,00 | ¥390,00 | 18,30K |
| 2026-06-02 | ¥394,00 | +1,03 % | ¥395,00 | ¥399,00 | ¥390,00 | 20,30K |
| 2026-06-01 | ¥390,00 | 0,00 % | ¥398,00 | ¥400,00 | ¥389,00 | 44,20K |
| 2026-05-29 | ¥390,00 | -2,99 % | ¥399,00 | ¥415,00 | ¥381,00 | 135,60K |
| 2026-05-28 | ¥402,00 | +0,50 % | ¥400,00 | ¥405,00 | ¥380,00 | 57,10K |
| 2026-05-27 | ¥400,00 | -5,21 % | ¥414,00 | ¥430,00 | ¥366,00 | 317,40K |
| 2026-05-26 | ¥422,00 | +15,30 % | ¥366,00 | ¥446,00 | ¥366,00 | 547,00K |
| 2026-05-25 | ¥366,00 | -1,61 % | ¥372,00 | ¥378,00 | ¥365,00 | 8,10K |