Ureru Net Advertising Group Co.,Ltd. (TYO:9235)
Japan
· Delayed Price · Currency is JPY 554.00
-2.00 (-0.36%)
Apr 28, 2026, 3:30 PM JST
TYO:9235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 552.00 | 557.00 | 545.00 | 554.00 | 554.00 | -0.36% | 37,400 |
| Apr 27, 2026 | 561.00 | 562.00 | 544.00 | 556.00 | 556.00 | -1.77% | 80,000 |
| Apr 24, 2026 | 566.00 | 571.00 | 562.00 | 566.00 | 566.00 | 0.18% | 39,300 |
| Apr 23, 2026 | 571.00 | 573.00 | 562.00 | 565.00 | 565.00 | -0.70% | 52,400 |
| Apr 22, 2026 | 578.00 | 582.00 | 560.00 | 569.00 | 569.00 | -2.57% | 89,100 |
| Apr 21, 2026 | 606.00 | 606.00 | 583.00 | 584.00 | 584.00 | -3.31% | 97,500 |
| Apr 20, 2026 | 594.00 | 610.00 | 587.00 | 604.00 | 604.00 | 2.55% | 88,600 |
| Apr 17, 2026 | 580.00 | 592.00 | 576.00 | 589.00 | 589.00 | 1.38% | 96,700 |
| Apr 16, 2026 | 575.00 | 589.00 | 575.00 | 581.00 | 581.00 | 1.04% | 114,500 |
| Apr 15, 2026 | 570.00 | 619.00 | 557.00 | 575.00 | 575.00 | 0.88% | 318,500 |
| Apr 14, 2026 | 570.00 | 579.00 | 567.00 | 570.00 | 570.00 | 1.79% | 121,600 |
| Apr 13, 2026 | 562.00 | 569.00 | 553.00 | 560.00 | 560.00 | -2.10% | 93,600 |
| Apr 10, 2026 | 581.00 | 582.00 | 568.00 | 572.00 | 572.00 | -1.55% | 86,800 |
| Apr 9, 2026 | 596.00 | 598.00 | 565.00 | 581.00 | 581.00 | -3.49% | 157,700 |
| Apr 8, 2026 | 570.00 | 609.00 | 570.00 | 602.00 | 602.00 | 6.17% | 236,800 |
| Apr 7, 2026 | 563.00 | 573.00 | 550.00 | 567.00 | 567.00 | 0.71% | 132,100 |
| Apr 6, 2026 | 564.00 | 573.00 | 552.00 | 563.00 | 563.00 | 2.74% | 128,200 |
| Apr 3, 2026 | 574.00 | 589.00 | 546.00 | 548.00 | 548.00 | -2.84% | 255,800 |
| Apr 2, 2026 | 627.00 | 632.00 | 556.00 | 564.00 | 564.00 | -10.05% | 624,400 |
| Apr 1, 2026 | 630.00 | 660.00 | 605.00 | 627.00 | 627.00 | 1.13% | 821,300 |
| Mar 31, 2026 | 652.00 | 673.00 | 618.00 | 620.00 | 620.00 | -7.74% | 641,400 |
| Mar 30, 2026 | 716.00 | 742.00 | 670.00 | 672.00 | 672.00 | -14.83% | 1,022,300 |
| Mar 27, 2026 | 707.00 | 809.00 | 667.00 | 789.00 | 789.00 | 4.92% | 2,484,100 |
| Mar 26, 2026 | 683.00 | 848.00 | 632.00 | 752.00 | 752.00 | 6.21% | 7,104,900 |
| Mar 25, 2026 | 708.00 | 708.00 | 677.00 | 708.00 | 708.00 | 16.45% | 656,100 |
| Mar 24, 2026 | 518.00 | 608.00 | 510.00 | 608.00 | 608.00 | 19.69% | 1,947,900 |
| Mar 23, 2026 | 520.00 | 520.00 | 501.00 | 508.00 | 508.00 | -4.15% | 72,700 |
| Mar 19, 2026 | 544.00 | 544.00 | 529.00 | 530.00 | 530.00 | -4.85% | 76,600 |
| Mar 18, 2026 | 552.00 | 584.00 | 545.00 | 557.00 | 557.00 | 0.91% | 195,200 |
| Mar 17, 2026 | 566.00 | 634.00 | 548.00 | 552.00 | 552.00 | 1.10% | 558,800 |
| Mar 16, 2026 | 549.00 | 561.00 | 536.00 | 546.00 | 546.00 | -6.19% | 108,200 |
| Mar 13, 2026 | 580.00 | 606.00 | 575.00 | 582.00 | 582.00 | -1.02% | 62,700 |
| Mar 12, 2026 | 591.00 | 595.00 | 574.00 | 588.00 | 588.00 | -0.51% | 36,200 |
| Mar 11, 2026 | 602.00 | 602.00 | 591.00 | 591.00 | 591.00 | -0.67% | 21,700 |
| Mar 10, 2026 | 593.00 | 595.00 | 578.00 | 595.00 | 595.00 | 5.31% | 36,100 |
| Mar 9, 2026 | 553.00 | 573.00 | 543.00 | 565.00 | 565.00 | -3.09% | 48,600 |
| Mar 6, 2026 | 564.00 | 585.00 | 560.00 | 583.00 | 583.00 | 3.55% | 42,100 |
| Mar 5, 2026 | 550.00 | 578.00 | 550.00 | 563.00 | 563.00 | 5.04% | 40,500 |
| Mar 4, 2026 | 555.00 | 564.00 | 530.00 | 536.00 | 536.00 | -4.46% | 81,300 |
| Mar 3, 2026 | 577.00 | 578.00 | 561.00 | 561.00 | 561.00 | -3.28% | 65,000 |
| Mar 2, 2026 | 586.00 | 597.00 | 580.00 | 580.00 | 580.00 | -4.29% | 47,900 |
| Feb 27, 2026 | 599.00 | 614.00 | 598.00 | 606.00 | 606.00 | 0.83% | 40,900 |
| Feb 26, 2026 | 582.00 | 607.00 | 581.00 | 601.00 | 601.00 | 2.56% | 43,500 |
| Feb 25, 2026 | 571.00 | 592.00 | 571.00 | 586.00 | 586.00 | 2.99% | 21,600 |
| Feb 24, 2026 | 585.00 | 587.00 | 568.00 | 569.00 | 569.00 | -2.57% | 62,100 |
| Feb 20, 2026 | 612.00 | 612.00 | 583.00 | 584.00 | 584.00 | -5.50% | 110,700 |
| Feb 19, 2026 | 615.00 | 619.00 | 608.00 | 618.00 | 618.00 | 0.49% | 43,500 |
| Feb 18, 2026 | 615.00 | 619.00 | 610.00 | 615.00 | 615.00 | -0.65% | 24,300 |
| Feb 17, 2026 | 623.00 | 630.00 | 614.00 | 619.00 | 619.00 | -0.32% | 47,400 |
| Feb 16, 2026 | 605.00 | 633.00 | 605.00 | 621.00 | 621.00 | 3.33% | 67,500 |
| Feb 13, 2026 | 613.00 | 614.00 | 592.00 | 601.00 | 601.00 | -2.28% | 89,500 |
| Feb 12, 2026 | 632.00 | 634.00 | 612.00 | 615.00 | 615.00 | -3.45% | 86,200 |
| Feb 10, 2026 | 623.00 | 638.00 | 620.00 | 637.00 | 637.00 | 2.58% | 52,000 |
| Feb 9, 2026 | 619.00 | 623.00 | 612.00 | 621.00 | 621.00 | 0.32% | 27,900 |
| Feb 6, 2026 | 625.00 | 625.00 | 604.00 | 619.00 | 619.00 | -0.96% | 84,500 |
| Feb 5, 2026 | 620.00 | 642.00 | 615.00 | 625.00 | 625.00 | 1.79% | 99,600 |
| Feb 4, 2026 | 621.00 | 626.00 | 613.00 | 614.00 | 614.00 | -2.23% | 56,000 |
| Feb 3, 2026 | 618.00 | 633.00 | 615.00 | 628.00 | 628.00 | 2.45% | 42,800 |
| Feb 2, 2026 | 624.00 | 630.00 | 612.00 | 613.00 | 613.00 | -0.16% | 65,200 |
| Jan 30, 2026 | 637.00 | 641.00 | 610.00 | 614.00 | 614.00 | -4.21% | 201,500 |
| Jan 29, 2026 | 670.00 | 670.00 | 640.00 | 641.00 | 641.00 | -7.10% | 278,100 |
| Jan 28, 2026 | 849.00 | 850.00 | 690.00 | 690.00 | 690.00 | -8.85% | 1,342,100 |
| Jan 27, 2026 | 661.00 | 757.00 | 655.00 | 757.00 | 757.00 | 15.22% | 82,900 |
| Jan 26, 2026 | 668.00 | 674.00 | 655.00 | 657.00 | 657.00 | -3.10% | 42,200 |
| Jan 23, 2026 | 666.00 | 689.00 | 661.00 | 678.00 | 678.00 | 1.50% | 61,100 |
| Jan 22, 2026 | 662.00 | 695.00 | 652.00 | 668.00 | 668.00 | 1.83% | 88,600 |
| Jan 21, 2026 | 695.00 | 695.00 | 653.00 | 656.00 | 656.00 | -6.55% | 105,000 |
| Jan 20, 2026 | 714.00 | 721.00 | 692.00 | 702.00 | 702.00 | -1.54% | 100,200 |
| Jan 19, 2026 | 670.00 | 714.00 | 658.00 | 713.00 | 713.00 | 7.87% | 140,200 |
| Jan 16, 2026 | 675.00 | 681.00 | 659.00 | 661.00 | 661.00 | -3.08% | 60,700 |
| Jan 15, 2026 | 660.00 | 691.00 | 657.00 | 682.00 | 682.00 | 3.18% | 91,200 |
| Jan 14, 2026 | 665.00 | 668.00 | 657.00 | 661.00 | 661.00 | -1.05% | 33,300 |
| Jan 13, 2026 | 669.00 | 669.00 | 647.00 | 668.00 | 668.00 | 1.98% | 54,800 |
| Jan 9, 2026 | 663.00 | 670.00 | 655.00 | 655.00 | 655.00 | -1.36% | 50,000 |
| Jan 8, 2026 | 650.00 | 672.00 | 650.00 | 664.00 | 664.00 | 2.15% | 62,000 |
| Jan 7, 2026 | 660.00 | 663.00 | 647.00 | 650.00 | 650.00 | -1.96% | 49,100 |
| Jan 6, 2026 | 661.00 | 686.00 | 656.00 | 663.00 | 663.00 | 3.43% | 123,800 |
| Jan 5, 2026 | 660.00 | 670.00 | 638.00 | 641.00 | 641.00 | -2.73% | 100,300 |
| Dec 30, 2025 | 693.00 | 693.00 | 648.00 | 659.00 | 659.00 | -4.91% | 200,500 |
| Dec 29, 2025 | 724.00 | 724.00 | 680.00 | 693.00 | 693.00 | -2.39% | 236,000 |
| Dec 26, 2025 | 678.00 | 727.00 | 671.00 | 710.00 | 710.00 | 4.87% | 504,400 |
| Dec 25, 2025 | 689.00 | 700.00 | 662.00 | 677.00 | 677.00 | -7.13% | 379,000 |
| Dec 24, 2025 | 755.00 | 788.00 | 709.00 | 729.00 | 729.00 | 3.85% | 1,383,300 |
| Dec 23, 2025 | 632.00 | 702.00 | 626.00 | 702.00 | 702.00 | 16.61% | 229,000 |
| Dec 22, 2025 | 648.00 | 654.00 | 602.00 | 602.00 | 602.00 | -5.64% | 345,600 |
| Dec 19, 2025 | 667.00 | 667.00 | 634.00 | 638.00 | 638.00 | -3.19% | 152,500 |
| Dec 18, 2025 | 685.00 | 696.00 | 636.00 | 659.00 | 659.00 | 2.17% | 401,000 |
| Dec 17, 2025 | 734.00 | 737.00 | 642.00 | 645.00 | 645.00 | -7.06% | 404,900 |
| Dec 16, 2025 | 735.00 | 738.00 | 690.00 | 694.00 | 694.00 | -5.58% | 195,500 |
| Dec 15, 2025 | 703.00 | 735.00 | 689.00 | 735.00 | 735.00 | -4.42% | 219,900 |
| Dec 12, 2025 | 781.00 | 790.00 | 752.00 | 769.00 | 769.00 | -1.41% | 77,300 |
| Dec 11, 2025 | 782.00 | 786.00 | 765.00 | 780.00 | 780.00 | -0.76% | 44,300 |
| Dec 10, 2025 | 797.00 | 804.00 | 781.00 | 786.00 | 786.00 | -2.36% | 62,300 |
| Dec 9, 2025 | 812.00 | 829.00 | 799.00 | 805.00 | 805.00 | -2.66% | 46,000 |
| Dec 8, 2025 | 840.00 | 852.00 | 822.00 | 827.00 | 827.00 | -0.72% | 50,900 |
| Dec 5, 2025 | 851.00 | 858.00 | 829.00 | 833.00 | 833.00 | -2.69% | 49,700 |
| Dec 4, 2025 | 861.00 | 864.00 | 851.00 | 856.00 | 856.00 | 0.59% | 31,700 |
| Dec 3, 2025 | 876.00 | 885.00 | 851.00 | 851.00 | 851.00 | -3.41% | 45,600 |
| Dec 2, 2025 | 913.00 | 918.00 | 880.00 | 881.00 | 881.00 | -3.50% | 47,600 |
| Dec 1, 2025 | 927.00 | 950.00 | 903.00 | 913.00 | 913.00 | 0.11% | 43,100 |