Uluru Co., Ltd. 3979
TSE · Japan · Technology Services
¥477.00+5.00 (+1.06%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |