Ureru Net Advertising Group Co.Ltd. 9235
TSE · Japan · Commercial Services
¥404.00+4.00 (+1.00%)
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 | ¥404.00 | +1.00% | ¥400.00 | ¥405.00 | ¥400.00 | 14.70K |
| 2026-10-01 | ¥400.00 | 0.00% | ¥396.00 | ¥403.00 | ¥396.00 | 17.40K |
| 2026-09-30 | ¥400.00 | +0.76% | ¥396.00 | ¥402.00 | ¥396.00 | 13.40K |
| 2026-09-29 | ¥397.00 | -0.25% | ¥398.00 | ¥399.00 | ¥396.00 | 22.60K |
| 2026-09-28 | ¥398.00 | -0.50% | ¥406.00 | ¥406.00 | ¥398.00 | 23.60K |
| 2026-09-25 | ¥400.00 | -1.48% | ¥401.00 | ¥409.00 | ¥399.00 | 42.40K |
| 2026-09-24 | ¥406.00 | +0.74% | ¥403.00 | ¥407.00 | ¥401.00 | 16.10K |
| 2026-09-18 | ¥403.00 | +1.77% | ¥397.00 | ¥409.00 | ¥397.00 | 107.50K |
| 2026-09-17 | ¥396.00 | -0.50% | ¥399.00 | ¥405.00 | ¥394.00 | 50.70K |
| 2026-09-16 | ¥398.00 | -3.16% | ¥410.00 | ¥410.00 | ¥398.00 | 44.70K |
| 2026-09-15 | ¥411.00 | +0.49% | ¥409.00 | ¥414.00 | ¥397.00 | 78.60K |
| 2026-09-14 | ¥409.00 | -3.31% | ¥416.00 | ¥416.00 | ¥393.00 | 100.90K |
| 2026-09-11 | ¥423.00 | +2.92% | ¥415.00 | ¥423.00 | ¥407.00 | 48.00K |
| 2026-09-10 | ¥411.00 | -3.52% | ¥420.00 | ¥421.00 | ¥408.00 | 82.60K |
| 2026-09-09 | ¥426.00 | -2.74% | ¥430.00 | ¥435.00 | ¥421.00 | 70.70K |
| 2026-09-08 | ¥438.00 | -9.88% | ¥460.00 | ¥461.00 | ¥421.00 | 368.60K |
| 2026-09-07 | ¥486.00 | +1.46% | ¥479.00 | ¥486.00 | ¥476.00 | 17.20K |
| 2026-09-04 | ¥479.00 | +1.91% | ¥470.00 | ¥483.00 | ¥470.00 | 17.20K |
| 2026-09-03 | ¥470.00 | -1.67% | ¥483.00 | ¥483.00 | ¥469.00 | 52.70K |
| 2026-09-02 | ¥478.00 | -2.05% | ¥484.00 | ¥487.00 | ¥478.00 | 29.10K |
| 2026-09-01 | ¥488.00 | -1.41% | ¥489.00 | ¥492.00 | ¥483.00 | 18.10K |
| 2026-08-31 | ¥495.00 | +0.81% | ¥488.00 | ¥496.00 | ¥481.00 | 26.70K |
| 2026-08-28 | ¥491.00 | -0.81% | ¥500.00 | ¥501.00 | ¥487.00 | 32.90K |
| 2026-08-27 | ¥495.00 | +0.81% | ¥495.00 | ¥497.00 | ¥490.00 | 23.20K |
| 2026-08-26 | ¥491.00 | -0.20% | ¥490.00 | ¥499.00 | ¥485.00 | 22.00K |
| 2026-08-25 | ¥492.00 | -0.81% | ¥496.00 | ¥505.00 | ¥485.00 | 63.20K |
| 2026-08-24 | ¥496.00 | -0.40% | ¥496.00 | ¥500.00 | ¥493.00 | 21.30K |
| 2026-08-21 | ¥498.00 | -0.99% | ¥497.00 | ¥501.00 | ¥494.00 | 16.10K |
| 2026-08-20 | ¥503.00 | +4.14% | ¥485.00 | ¥506.00 | ¥485.00 | 47.00K |
| 2026-08-19 | ¥483.00 | -3.21% | ¥493.00 | ¥498.00 | ¥481.00 | 52.50K |
| 2026-08-18 | ¥499.00 | -1.19% | ¥505.00 | ¥513.00 | ¥493.00 | 167.30K |
| 2026-08-17 | ¥505.00 | +0.40% | ¥510.00 | ¥510.00 | ¥498.00 | 43.00K |
| 2026-08-14 | ¥503.00 | +0.40% | ¥505.00 | ¥509.00 | ¥500.00 | 41.90K |
| 2026-08-13 | ¥501.00 | -0.99% | ¥502.00 | ¥510.00 | ¥500.00 | 25.60K |
| 2026-08-12 | ¥506.00 | +0.60% | ¥507.00 | ¥508.00 | ¥498.00 | 32.70K |
| 2026-08-10 | ¥503.00 | +1.21% | ¥497.00 | ¥505.00 | ¥495.00 | 80.40K |
| 2026-08-07 | ¥497.00 | -0.20% | ¥498.00 | ¥503.00 | ¥495.00 | 15.70K |
| 2026-08-06 | ¥498.00 | -1.39% | ¥505.00 | ¥506.00 | ¥492.00 | 38.60K |
| 2026-08-05 | ¥505.00 | +0.80% | ¥501.00 | ¥509.00 | ¥495.00 | 23.80K |
| 2026-08-04 | ¥501.00 | -0.20% | ¥502.00 | ¥506.00 | ¥497.00 | 35.40K |
| 2026-08-03 | ¥502.00 | +0.80% | ¥495.00 | ¥504.00 | ¥472.00 | 59.60K |
| 2026-07-31 | ¥498.00 | +4.40% | ¥493.00 | ¥504.00 | ¥478.00 | 49.20K |
| 2026-07-30 | ¥477.00 | -2.05% | ¥479.00 | ¥484.00 | ¥473.00 | 44.80K |
| 2026-07-29 | ¥487.00 | -1.81% | ¥488.00 | ¥495.00 | ¥471.00 | 90.30K |
| 2026-07-28 | ¥496.00 | -4.25% | ¥509.00 | ¥512.00 | ¥496.00 | 58.40K |
| 2026-07-27 | ¥518.00 | +1.17% | ¥512.00 | ¥520.00 | ¥510.00 | 35.10K |
| 2026-07-24 | ¥512.00 | -0.19% | ¥508.00 | ¥513.00 | ¥507.00 | 16.50K |
| 2026-07-23 | ¥513.00 | +1.58% | ¥503.00 | ¥513.00 | ¥502.00 | 29.40K |
| 2026-07-22 | ¥505.00 | 0.00% | ¥504.00 | ¥512.00 | ¥501.00 | 28.80K |
| 2026-07-21 | ¥505.00 | +0.20% | ¥504.00 | ¥516.00 | ¥504.00 | 24.00K |
| 2026-07-17 | ¥504.00 | -2.14% | ¥505.00 | ¥518.00 | ¥503.00 | 90.40K |
| 2026-07-16 | ¥515.00 | -2.09% | ¥521.00 | ¥532.00 | ¥515.00 | 39.20K |
| 2026-07-15 | ¥526.00 | +2.94% | ¥507.00 | ¥528.00 | ¥505.00 | 61.40K |
| 2026-07-14 | ¥511.00 | +2.20% | ¥499.00 | ¥511.00 | ¥499.00 | 38.40K |
| 2026-07-13 | ¥500.00 | -0.60% | ¥503.00 | ¥514.00 | ¥497.00 | 34.90K |
| 2026-07-10 | ¥503.00 | +0.60% | ¥504.00 | ¥515.00 | ¥497.00 | 51.10K |
| 2026-07-09 | ¥500.00 | +0.20% | ¥497.00 | ¥506.00 | ¥495.00 | 53.70K |
| 2026-07-08 | ¥499.00 | -0.40% | ¥499.00 | ¥505.00 | ¥496.00 | 35.60K |
| 2026-07-07 | ¥501.00 | -0.20% | ¥504.00 | ¥512.00 | ¥500.00 | 19.70K |
| 2026-07-06 | ¥502.00 | -0.20% | ¥512.00 | ¥524.00 | ¥502.00 | 70.00K |
| 2026-07-03 | ¥503.00 | +1.21% | ¥497.00 | ¥517.00 | ¥496.00 | 94.40K |
| 2026-07-02 | ¥497.00 | -2.17% | ¥506.00 | ¥534.00 | ¥494.00 | 155.30K |
| 2026-07-01 | ¥508.00 | -5.22% | ¥512.00 | ¥521.00 | ¥506.00 | 167.60K |
| 2026-06-30 | ¥536.00 | +7.63% | ¥506.00 | ¥578.00 | ¥491.00 | 684.90K |
| 2026-06-29 | ¥498.00 | +6.18% | ¥472.00 | ¥537.00 | ¥472.00 | 143.40K |
| 2026-06-26 | ¥469.00 | -4.09% | ¥486.00 | ¥488.00 | ¥469.00 | 49.20K |
| 2026-06-25 | ¥489.00 | -0.41% | ¥493.00 | ¥503.00 | ¥488.00 | 37.20K |
| 2026-06-24 | ¥491.00 | 0.00% | ¥491.00 | ¥499.00 | ¥491.00 | 25.20K |
| 2026-06-23 | ¥491.00 | -2.58% | ¥501.00 | ¥501.00 | ¥491.00 | 36.10K |
| 2026-06-22 | ¥504.00 | +1.41% | ¥499.00 | ¥515.00 | ¥496.00 | 38.20K |
| 2026-06-19 | ¥497.00 | -1.78% | ¥512.00 | ¥512.00 | ¥496.00 | 42.90K |
| 2026-06-18 | ¥506.00 | -1.36% | ¥516.00 | ¥518.00 | ¥500.00 | 56.50K |
| 2026-06-17 | ¥513.00 | -0.39% | ¥517.00 | ¥523.00 | ¥498.00 | 81.80K |
| 2026-06-16 | ¥515.00 | +3.00% | ¥500.00 | ¥515.00 | ¥486.00 | 112.30K |
| 2026-06-15 | ¥500.00 | -6.72% | ¥510.00 | ¥522.00 | ¥496.00 | 168.70K |
| 2026-06-12 | ¥536.00 | +4.28% | ¥524.00 | ¥536.00 | ¥516.00 | 61.50K |
| 2026-06-11 | ¥514.00 | -1.34% | ¥514.00 | ¥521.00 | ¥505.00 | 76.20K |
| 2026-06-10 | ¥521.00 | -2.43% | ¥521.00 | ¥524.00 | ¥513.00 | 77.80K |
| 2026-06-09 | ¥534.00 | +3.29% | ¥525.00 | ¥544.00 | ¥522.00 | 134.50K |
| 2026-06-08 | ¥517.00 | -3.54% | ¥526.00 | ¥528.00 | ¥513.00 | 81.20K |
| 2026-06-05 | ¥536.00 | +2.88% | ¥522.00 | ¥541.00 | ¥522.00 | 67.10K |
| 2026-06-04 | ¥521.00 | -2.07% | ¥530.00 | ¥530.00 | ¥520.00 | 69.50K |
| 2026-06-03 | ¥532.00 | -0.19% | ¥535.00 | ¥540.00 | ¥515.00 | 102.20K |
| 2026-06-02 | ¥533.00 | -2.38% | ¥536.00 | ¥543.00 | ¥525.00 | 80.70K |
| 2026-06-01 | ¥546.00 | -2.33% | ¥566.00 | ¥566.00 | ¥530.00 | 154.50K |
| 2026-05-29 | ¥559.00 | -1.24% | ¥565.00 | ¥588.00 | ¥555.00 | 207.20K |
| 2026-05-28 | ¥566.00 | -3.74% | ¥581.00 | ¥606.00 | ¥547.00 | 349.20K |
| 2026-05-27 | ¥588.00 | +4.44% | ¥565.00 | ¥600.00 | ¥555.00 | 467.70K |
| 2026-05-26 | ¥563.00 | -3.76% | ¥582.00 | ¥633.00 | ¥560.00 | 538.50K |
| 2026-05-25 | ¥585.00 | -2.01% | ¥637.00 | ¥655.00 | ¥582.00 | 446.40K |