Uluru.Co.,Ltd. (TYO:3979)
Japan
· Delayed Price · Currency is JPY 335.00
+4.00 (1.21%)
Apr 28, 2026, 3:30 PM JST
Uluru.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 328.00 | 354.00 | 328.00 | 335.00 | 335.00 | 1.21% | 6,900 |
| Apr 27, 2026 | 328.00 | 332.00 | 328.00 | 331.00 | 331.00 | 0.91% | 9,600 |
| Apr 24, 2026 | 330.00 | 337.00 | 327.00 | 328.00 | 328.00 | -0.61% | 10,000 |
| Apr 23, 2026 | 340.00 | 345.00 | 326.00 | 330.00 | 330.00 | -3.79% | 24,000 |
| Apr 22, 2026 | 340.00 | 347.00 | 340.00 | 343.00 | 343.00 | -0.58% | 1,500 |
| Apr 21, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 1.17% | 9,900 |
| Apr 20, 2026 | 342.00 | 346.00 | 340.00 | 341.00 | 341.00 | 0.29% | 5,200 |
| Apr 17, 2026 | 347.00 | 350.00 | 338.00 | 340.00 | 340.00 | 0.29% | 10,700 |
| Apr 16, 2026 | 347.00 | 350.00 | 338.00 | 339.00 | 339.00 | - | 13,700 |
| Apr 15, 2026 | 343.00 | 344.00 | 336.00 | 339.00 | 339.00 | -0.29% | 6,800 |
| Apr 14, 2026 | 348.00 | 348.00 | 333.00 | 340.00 | 340.00 | -1.73% | 30,400 |
| Apr 13, 2026 | 353.00 | 353.00 | 345.00 | 346.00 | 346.00 | -2.54% | 11,500 |
| Apr 10, 2026 | 362.00 | 362.00 | 354.00 | 355.00 | 355.00 | -0.28% | 3,600 |
| Apr 9, 2026 | 360.00 | 361.00 | 353.00 | 356.00 | 356.00 | -0.56% | 7,700 |
| Apr 8, 2026 | 360.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.28% | 2,600 |
| Apr 7, 2026 | 371.00 | 371.00 | 359.00 | 359.00 | 359.00 | -2.18% | 4,300 |
| Apr 6, 2026 | 365.00 | 370.00 | 358.00 | 367.00 | 367.00 | -0.27% | 12,200 |
| Apr 3, 2026 | 351.00 | 368.00 | 351.00 | 368.00 | 368.00 | 3.37% | 2,600 |
| Apr 2, 2026 | 368.00 | 368.00 | 355.00 | 356.00 | 356.00 | -1.11% | 9,100 |
| Apr 1, 2026 | 366.00 | 366.00 | 355.00 | 360.00 | 360.00 | -0.83% | 9,300 |
| Mar 31, 2026 | 368.00 | 368.00 | 357.00 | 363.00 | 363.00 | 0.28% | 26,700 |
| Mar 30, 2026 | 365.00 | 372.00 | 350.00 | 362.00 | 362.00 | -3.72% | 15,100 |
| Mar 27, 2026 | 375.00 | 383.00 | 375.00 | 376.00 | 373.00 | 0.53% | 18,300 |
| Mar 26, 2026 | 375.00 | 378.00 | 374.00 | 374.00 | 371.02 | -0.27% | 2,800 |
| Mar 25, 2026 | 375.00 | 380.00 | 375.00 | 375.00 | 372.01 | -0.53% | 3,500 |
| Mar 24, 2026 | 389.00 | 389.00 | 370.00 | 377.00 | 373.99 | -1.57% | 12,600 |
| Mar 23, 2026 | 395.00 | 395.00 | 375.00 | 383.00 | 379.94 | 1.06% | 11,600 |
| Mar 19, 2026 | 377.00 | 379.00 | 377.00 | 379.00 | 375.98 | -1.56% | 4,800 |
| Mar 18, 2026 | 387.00 | 387.00 | 381.00 | 385.00 | 381.93 | 1.32% | 1,800 |
| Mar 17, 2026 | 388.00 | 389.00 | 380.00 | 380.00 | 376.97 | -1.30% | 5,200 |
| Mar 16, 2026 | 396.00 | 398.00 | 385.00 | 385.00 | 381.93 | -1.53% | 6,600 |
| Mar 13, 2026 | 407.00 | 407.00 | 387.00 | 391.00 | 387.88 | -2.01% | 11,200 |
| Mar 12, 2026 | 388.00 | 399.00 | 382.00 | 399.00 | 395.82 | 0.76% | 6,300 |
| Mar 11, 2026 | 385.00 | 408.00 | 385.00 | 396.00 | 392.84 | 4.49% | 29,500 |
| Mar 10, 2026 | 373.00 | 385.00 | 373.00 | 379.00 | 375.98 | 1.61% | 21,300 |
| Mar 9, 2026 | 372.00 | 380.00 | 372.00 | 373.00 | 370.02 | -1.58% | 7,800 |
| Mar 6, 2026 | 380.00 | 380.00 | 374.00 | 379.00 | 375.98 | - | 2,700 |
| Mar 5, 2026 | 374.00 | 382.00 | 374.00 | 379.00 | 375.98 | 1.34% | 13,300 |
| Mar 4, 2026 | 366.00 | 382.00 | 365.00 | 374.00 | 371.02 | - | 42,700 |
| Mar 3, 2026 | 379.00 | 384.00 | 374.00 | 374.00 | 371.02 | -0.27% | 16,200 |
| Mar 2, 2026 | 380.00 | 382.00 | 370.00 | 375.00 | 372.01 | -2.09% | 47,400 |
| Feb 27, 2026 | 384.00 | 387.00 | 380.00 | 383.00 | 379.94 | -0.26% | 9,800 |
| Feb 26, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 380.94 | -0.52% | 4,300 |
| Feb 25, 2026 | 386.00 | 390.00 | 382.00 | 386.00 | 382.92 | - | 6,700 |
| Feb 24, 2026 | 397.00 | 401.00 | 383.00 | 386.00 | 382.92 | -0.77% | 18,300 |
| Feb 20, 2026 | 385.00 | 389.00 | 378.00 | 389.00 | 385.90 | 1.04% | 30,900 |
| Feb 19, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 381.93 | -2.04% | 47,700 |
| Feb 18, 2026 | 398.00 | 398.00 | 392.00 | 393.00 | 389.86 | -0.51% | 8,200 |
| Feb 17, 2026 | 406.00 | 406.00 | 395.00 | 395.00 | 391.85 | -1.00% | 10,300 |
| Feb 16, 2026 | 412.00 | 412.00 | 395.00 | 399.00 | 395.82 | -1.97% | 10,500 |
| Feb 13, 2026 | 421.00 | 421.00 | 392.00 | 407.00 | 403.75 | -1.69% | 52,300 |
| Feb 12, 2026 | 420.00 | 420.00 | 409.00 | 414.00 | 410.70 | - | 9,200 |
| Feb 10, 2026 | 406.00 | 415.00 | 406.00 | 414.00 | 410.70 | 1.97% | 18,200 |
| Feb 9, 2026 | 410.00 | 410.00 | 406.00 | 406.00 | 402.76 | -0.73% | 9,400 |
| Feb 6, 2026 | 409.00 | 410.00 | 404.00 | 409.00 | 405.74 | -0.73% | 9,300 |
| Feb 5, 2026 | 420.00 | 420.00 | 400.00 | 412.00 | 408.71 | -1.90% | 30,800 |
| Feb 4, 2026 | 422.00 | 423.00 | 419.00 | 420.00 | 416.65 | -0.47% | 7,400 |
| Feb 3, 2026 | 427.00 | 427.00 | 421.00 | 422.00 | 418.63 | -0.71% | 5,500 |
| Feb 2, 2026 | 420.00 | 427.00 | 420.00 | 425.00 | 421.61 | 1.19% | 6,400 |
| Jan 30, 2026 | 418.00 | 426.00 | 417.00 | 420.00 | 416.65 | - | 5,400 |
| Jan 29, 2026 | 430.00 | 430.00 | 420.00 | 420.00 | 416.65 | -2.10% | 5,100 |
| Jan 28, 2026 | 425.00 | 429.00 | 419.00 | 429.00 | 425.58 | 0.94% | 8,100 |
| Jan 27, 2026 | 430.00 | 430.00 | 417.00 | 425.00 | 421.61 | -1.16% | 36,200 |
| Jan 26, 2026 | 428.00 | 430.00 | 420.00 | 430.00 | 426.57 | 0.47% | 7,200 |
| Jan 23, 2026 | 430.00 | 430.00 | 422.00 | 428.00 | 424.59 | 0.47% | 5,200 |
| Jan 22, 2026 | 418.00 | 429.00 | 418.00 | 426.00 | 422.60 | 1.43% | 17,300 |
| Jan 21, 2026 | 418.00 | 424.00 | 414.00 | 420.00 | 416.65 | 1.94% | 26,900 |
| Jan 20, 2026 | 420.00 | 420.00 | 412.00 | 412.00 | 408.71 | -1.90% | 7,700 |
| Jan 19, 2026 | 415.00 | 420.00 | 413.00 | 420.00 | 416.65 | 0.48% | 7,600 |
| Jan 16, 2026 | 415.00 | 421.00 | 413.00 | 418.00 | 414.66 | 0.97% | 7,000 |
| Jan 15, 2026 | 409.00 | 415.00 | 409.00 | 414.00 | 410.70 | 0.49% | 4,700 |
| Jan 14, 2026 | 414.00 | 419.00 | 410.00 | 412.00 | 408.71 | -1.20% | 4,200 |
| Jan 13, 2026 | 417.00 | 419.00 | 401.00 | 417.00 | 413.67 | -0.48% | 6,300 |
| Jan 9, 2026 | 419.00 | 420.00 | 417.00 | 419.00 | 415.66 | 0.72% | 8,000 |
| Jan 8, 2026 | 413.00 | 422.00 | 413.00 | 416.00 | 412.68 | 0.24% | 16,900 |
| Jan 7, 2026 | 412.00 | 415.00 | 411.00 | 415.00 | 411.69 | -0.24% | 4,300 |
| Jan 6, 2026 | 422.00 | 422.00 | 416.00 | 416.00 | 412.68 | -0.72% | 7,400 |
| Jan 5, 2026 | 420.00 | 423.00 | 416.00 | 419.00 | 415.66 | 0.72% | 9,900 |
| Dec 30, 2025 | 410.00 | 418.00 | 410.00 | 416.00 | 412.68 | 0.48% | 6,800 |
| Dec 29, 2025 | 411.00 | 414.00 | 408.00 | 414.00 | 410.70 | 0.24% | 6,200 |
| Dec 26, 2025 | 415.00 | 416.00 | 410.00 | 413.00 | 409.70 | - | 10,400 |
| Dec 25, 2025 | 421.00 | 421.00 | 413.00 | 413.00 | 409.70 | -0.48% | 7,900 |
| Dec 24, 2025 | 417.00 | 421.00 | 414.00 | 415.00 | 411.69 | -2.12% | 9,100 |
| Dec 23, 2025 | 417.00 | 424.00 | 415.00 | 424.00 | 420.62 | -0.24% | 5,100 |
| Dec 22, 2025 | 436.00 | 436.00 | 414.00 | 425.00 | 421.61 | -0.70% | 54,500 |
| Dec 19, 2025 | 415.00 | 428.00 | 415.00 | 428.00 | 424.59 | 3.38% | 7,300 |
| Dec 18, 2025 | 413.00 | 419.00 | 412.00 | 414.00 | 410.70 | 1.22% | 5,200 |
| Dec 17, 2025 | 406.00 | 413.00 | 400.00 | 409.00 | 405.74 | 0.74% | 10,400 |
| Dec 16, 2025 | 408.00 | 413.00 | 401.00 | 406.00 | 402.76 | 0.74% | 19,100 |
| Dec 15, 2025 | 403.00 | 404.00 | 401.00 | 403.00 | 399.78 | - | 5,100 |
| Dec 12, 2025 | 404.00 | 408.00 | 403.00 | 403.00 | 399.78 | -1.95% | 18,000 |
| Dec 11, 2025 | 410.00 | 415.00 | 407.00 | 411.00 | 407.72 | 0.24% | 34,700 |
| Dec 10, 2025 | 409.00 | 412.00 | 407.00 | 410.00 | 406.73 | -0.24% | 6,100 |
| Dec 9, 2025 | 414.00 | 417.00 | 411.00 | 411.00 | 407.72 | -1.67% | 3,900 |
| Dec 8, 2025 | 419.00 | 421.00 | 412.00 | 418.00 | 414.66 | 0.97% | 18,800 |
| Dec 5, 2025 | 414.00 | 419.00 | 414.00 | 414.00 | 410.70 | - | 1,200 |
| Dec 4, 2025 | 415.00 | 417.00 | 414.00 | 414.00 | 410.70 | -1.19% | 1,400 |
| Dec 3, 2025 | 413.00 | 419.00 | 413.00 | 419.00 | 415.66 | 0.96% | 3,700 |
| Dec 2, 2025 | 417.00 | 422.00 | 413.00 | 415.00 | 411.69 | -1.43% | 20,300 |
| Dec 1, 2025 | 413.00 | 430.00 | 413.00 | 421.00 | 417.64 | -1.17% | 32,100 |