Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Uluru.Co.,Ltd. (3979.T)

Compare
1,552.00
-83.00
(-5.08%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,590.001,630.001,550.001,552.001,552.008,400
Apr 3, 20251,697.001,697.001,635.001,635.001,635.005,400
Apr 2, 20251,698.001,699.001,661.001,662.001,662.001,600
Apr 1, 20251,658.001,694.001,654.001,661.001,661.00600
Mar 31, 20251,691.001,698.001,650.001,666.001,666.005,800
Mar 28, 2025 10.00 Dividend
Mar 28, 20251,687.001,733.001,686.001,717.001,717.001,100
Mar 27, 20251,691.001,701.001,680.001,700.001,690.002,100
Mar 26, 20251,698.001,698.001,698.001,698.001,688.01100
Mar 25, 20251,730.001,730.001,700.001,704.001,693.981,700
Mar 24, 20251,732.001,732.001,689.001,730.001,719.822,200
Mar 21, 20251,698.001,725.001,681.001,698.001,688.016,000
Mar 19, 20251,666.001,688.001,663.001,688.001,678.071,200
Mar 18, 20251,691.001,697.001,641.001,682.001,672.112,400
Mar 17, 20251,657.001,689.001,616.001,687.001,677.082,800
Mar 14, 20251,700.001,701.001,658.001,658.001,648.257,900
Mar 13, 20251,681.001,692.001,664.001,673.001,663.162,400
Mar 12, 20251,662.001,695.001,662.001,693.001,683.042,700
Mar 11, 20251,652.001,695.001,650.001,695.001,685.033,900
Mar 10, 20251,697.001,699.001,610.001,662.001,652.228,800
Mar 7, 20251,673.001,694.001,661.001,661.001,651.231,600
Mar 6, 20251,704.001,704.001,672.001,700.001,690.003,300
Mar 5, 20251,706.001,706.001,672.001,672.001,662.161,100
Mar 4, 20251,715.001,715.001,619.001,706.001,695.964,000
Mar 3, 20251,689.001,710.001,681.001,710.001,699.9411,100
Feb 28, 20251,643.001,690.001,615.001,689.001,679.0618,100
Feb 27, 20251,577.001,638.001,577.001,616.001,606.496,500
Feb 26, 20251,583.001,628.001,582.001,604.001,594.567,100
Feb 25, 20251,551.001,610.001,541.001,582.001,572.698,100
Feb 21, 20251,628.001,628.001,561.001,564.001,554.807,100
Feb 20, 20251,591.001,595.001,561.001,561.001,551.82600
Feb 19, 20251,596.001,615.001,558.001,598.001,588.603,600
Feb 18, 20251,568.001,632.001,557.001,557.001,547.847,800
Feb 17, 20251,569.001,600.001,545.001,554.001,544.865,300
Feb 14, 20251,635.001,642.001,589.001,589.001,579.6520,000
Feb 13, 20251,620.001,632.001,602.001,632.001,622.406,100
Feb 12, 20251,573.001,620.001,570.001,611.001,601.524,600
Feb 10, 20251,578.001,595.001,573.001,573.001,563.753,300
Feb 7, 20251,586.001,623.001,576.001,576.001,566.733,700
Feb 6, 20251,615.001,643.001,595.001,626.001,616.4450,700
Feb 5, 20251,583.001,618.001,583.001,618.001,608.483,600
Feb 4, 20251,625.001,638.001,585.001,616.001,606.494,400
Feb 3, 20251,629.001,629.001,565.001,585.001,575.684,000
Jan 31, 20251,558.001,614.001,558.001,614.001,604.512,100
Jan 30, 20251,597.001,597.001,558.001,558.001,548.848,400
Jan 29, 20251,529.001,615.001,529.001,613.001,603.5116,800
Jan 28, 20251,579.001,606.001,555.001,557.001,547.849,500
Jan 27, 20251,625.001,668.001,560.001,600.001,590.5930,100
Jan 24, 20251,531.001,591.001,529.001,535.001,525.9713,700
Jan 23, 20251,560.001,561.001,530.001,534.001,524.9810,600
Jan 22, 20251,585.001,585.001,560.001,560.001,550.823,300
Jan 21, 20251,585.001,585.001,529.001,559.001,549.838,700
Jan 20, 20251,588.001,588.001,528.001,587.001,577.661,500
Jan 17, 20251,515.001,609.001,515.001,550.001,540.884,100
Jan 16, 20251,605.001,626.001,532.001,540.001,530.9413,100
Jan 15, 20251,635.001,660.001,600.001,620.001,610.473,500
Jan 14, 20251,613.001,635.001,573.001,632.001,622.405,500
Jan 10, 20251,577.001,631.001,561.001,613.001,603.512,700
Jan 9, 20251,642.001,642.001,576.001,614.001,604.512,400
Jan 8, 20251,608.001,629.001,582.001,618.001,608.481,900
Jan 7, 20251,651.001,651.001,572.001,619.001,609.4811,100
Jan 6, 20251,538.001,700.001,538.001,635.001,625.3817,700
Dec 30, 20241,500.001,570.001,500.001,521.001,512.056,700
Dec 27, 20241,473.001,499.001,441.001,499.001,490.185,700
Dec 26, 20241,474.001,474.001,444.001,473.001,464.3410,200
Dec 25, 20241,384.001,470.001,366.001,470.001,461.3555,100
Dec 24, 20241,402.001,412.001,378.001,389.001,380.832,700
Dec 23, 20241,440.001,448.001,400.001,409.001,400.7122,500
Dec 20, 20241,378.001,418.001,377.001,400.001,391.76132,400
Dec 19, 20241,400.001,465.001,367.001,400.001,391.7643,400
Dec 18, 20241,373.001,475.001,349.001,439.001,430.5484,300
Dec 17, 20241,371.001,381.001,355.001,360.001,352.008,600
Dec 16, 20241,396.001,397.001,366.001,366.001,357.9610,200
Dec 13, 20241,389.001,398.001,343.001,359.001,351.0110,100
Dec 12, 20241,385.001,398.001,359.001,359.001,351.0110,700
Dec 11, 20241,375.001,396.001,355.001,357.001,349.029,100
Dec 10, 20241,340.001,526.001,340.001,365.001,356.9773,200
Dec 9, 20241,360.001,360.001,316.001,344.001,336.094,600
Dec 6, 20241,331.001,360.001,328.001,355.001,347.032,200
Dec 5, 20241,360.001,360.001,327.001,327.001,319.194,300
Dec 4, 20241,334.001,375.001,331.001,360.001,352.002,900
Dec 3, 20241,387.001,409.001,339.001,349.001,341.064,600
Dec 2, 20241,376.001,382.001,357.001,357.001,349.022,500
Nov 29, 20241,397.001,415.001,357.001,385.001,376.853,600
Nov 28, 20241,361.001,397.001,352.001,391.001,382.826,700
Nov 27, 20241,362.001,430.001,362.001,391.001,382.826,800
Nov 26, 20241,373.001,399.001,360.001,362.001,353.993,500
Nov 25, 20241,388.001,430.001,363.001,363.001,354.987,100
Nov 22, 20241,369.001,385.001,340.001,364.001,355.982,500
Nov 21, 20241,383.001,397.001,358.001,358.001,350.014,200
Nov 20, 20241,398.001,398.001,333.001,350.001,342.064,200
Nov 19, 20241,299.001,398.001,299.001,398.001,389.7813,200
Nov 18, 20241,305.001,331.001,290.001,299.001,291.362,200
Nov 15, 20241,407.001,407.001,306.001,321.001,313.2312,700
Nov 14, 20241,419.001,444.001,367.001,377.001,368.9010,200
Nov 13, 20241,409.001,460.001,383.001,419.001,410.659,600
Nov 12, 20241,389.001,405.001,340.001,405.001,396.745,000
Nov 11, 20241,413.001,419.001,351.001,361.001,352.995,800
Nov 8, 20241,346.001,386.001,346.001,383.001,374.866,000
Nov 7, 20241,430.001,430.001,359.001,365.001,356.979,600
Nov 6, 20241,352.001,423.001,352.001,423.001,414.632,800
Nov 5, 20241,338.001,374.001,309.001,352.001,344.056,500
Nov 1, 20241,306.001,309.001,252.001,309.001,301.306,300
Oct 31, 20241,300.001,301.001,255.001,287.001,279.436,600
Oct 30, 20241,308.001,330.001,300.001,300.001,292.356,400
Oct 29, 20241,300.001,329.001,291.001,328.001,320.194,200
Oct 28, 20241,242.001,300.001,234.001,297.001,289.373,100
Oct 25, 20241,245.001,248.001,243.001,245.001,237.681,000
Oct 24, 20241,266.001,284.001,226.001,250.001,242.657,900
Oct 23, 20241,267.001,298.001,266.001,267.001,259.553,000
Oct 22, 20241,295.001,330.001,246.001,266.001,258.555,700
Oct 21, 20241,287.001,290.001,256.001,287.001,279.437,000
Oct 18, 20241,221.001,260.001,221.001,231.001,223.766,500
Oct 17, 20241,205.001,235.001,192.001,206.001,198.913,300
Oct 16, 20241,234.001,243.001,205.001,205.001,197.913,800
Oct 15, 20241,261.001,279.001,215.001,215.001,207.852,600
Oct 11, 20241,218.001,280.001,197.001,231.001,223.765,500
Oct 10, 20241,304.001,304.001,207.001,218.001,210.846,700
Oct 9, 20241,227.001,257.001,227.001,257.001,249.611,300
Oct 8, 20241,194.001,257.001,172.001,222.001,214.8110,400
Oct 7, 20241,200.001,200.001,160.001,200.001,192.947,500
Oct 4, 20241,169.001,173.001,156.001,173.001,166.101,500
Oct 3, 20241,168.001,168.001,155.001,155.001,148.212,200
Oct 2, 20241,178.001,181.001,146.001,153.001,146.224,300
Oct 1, 20241,148.001,167.001,142.001,167.001,160.143,200
Sep 30, 20241,135.001,200.001,135.001,140.001,133.2955,400
Sep 27, 20241,191.001,226.001,155.001,193.001,185.986,500
Sep 26, 20241,156.001,180.001,135.001,161.001,154.173,000
Sep 25, 20241,164.001,168.001,136.001,150.001,143.242,200
Sep 24, 20241,210.001,240.001,146.001,159.001,152.188,200
Sep 20, 20241,138.001,157.001,124.001,157.001,150.194,300
Sep 19, 20241,133.001,141.001,118.001,125.001,118.387,600
Sep 18, 20241,139.001,147.001,109.001,133.001,126.344,500
Sep 17, 20241,141.001,150.001,118.001,137.001,130.318,600
Sep 13, 20241,173.001,173.001,138.001,150.001,143.244,300
Sep 12, 20241,168.001,183.001,136.001,173.001,166.1013,600
Sep 11, 20241,204.001,229.001,144.001,148.001,141.259,200
Sep 10, 20241,237.001,279.001,169.001,209.001,201.899,200
Sep 9, 20241,245.001,268.001,212.001,237.001,229.727,400
Sep 6, 20241,278.001,313.001,267.001,287.001,279.4312,300
Sep 5, 20241,279.001,321.001,265.001,275.001,267.508,500
Sep 4, 20241,258.001,344.001,258.001,291.001,283.417,400
Sep 3, 20241,318.001,339.001,259.001,332.001,324.1614,100
Sep 2, 20241,295.001,296.001,257.001,258.001,250.604,000
Aug 30, 20241,247.001,283.001,226.001,265.001,257.5626,300
Aug 29, 20241,293.001,316.001,277.001,277.001,269.4910,200
Aug 28, 20241,296.001,331.001,248.001,301.001,293.3516,400
Aug 27, 20241,275.001,296.001,237.001,274.001,266.515,200
Aug 26, 20241,200.001,300.001,171.001,277.001,269.4921,700
Aug 23, 20241,163.001,200.001,160.001,199.001,191.9518,600
Aug 22, 20241,186.001,199.001,166.001,170.001,163.1213,400
Aug 21, 20241,229.001,230.001,175.001,180.001,173.067,100
Aug 20, 20241,179.001,215.001,179.001,199.001,191.956,800
Aug 19, 20241,200.001,230.001,169.001,185.001,178.0318,400
Aug 16, 20241,210.001,250.001,157.001,210.001,202.8812,200
Aug 15, 20241,100.001,200.001,100.001,183.001,176.0444,900
Aug 14, 20241,237.001,303.001,223.001,288.001,280.4230,600
Aug 13, 20241,223.001,290.001,185.001,237.001,229.7243,000
Aug 9, 20241,205.001,265.001,175.001,217.001,209.8416,000
Aug 8, 20241,151.001,176.001,127.001,175.001,168.0933,200
Aug 7, 20241,092.001,155.001,066.001,121.001,114.4140,700
Aug 6, 20241,038.001,096.001,010.001,062.001,055.7556,000
Aug 5, 20241,188.001,188.001,008.001,009.001,003.0660,700
Aug 2, 20241,405.001,405.001,296.001,308.001,300.3118,300
Aug 1, 20241,456.001,456.001,404.001,427.001,418.6113,100
Jul 31, 20241,487.001,491.001,457.001,465.001,456.389,400
Jul 30, 20241,501.001,546.001,485.001,494.001,485.2110,000
Jul 29, 20241,505.001,521.001,501.001,505.001,496.154,700
Jul 26, 20241,526.001,544.001,504.001,504.001,495.155,400
Jul 25, 20241,511.001,549.001,503.001,526.001,517.027,700
Jul 24, 20241,555.001,555.001,510.001,530.001,521.006,200
Jul 23, 20241,538.001,578.001,538.001,560.001,550.825,300
Jul 22, 20241,610.001,610.001,534.001,538.001,528.9513,900
Jul 19, 20241,528.001,565.001,528.001,530.001,521.007,900
Jul 18, 20241,521.001,580.001,521.001,528.001,519.017,800
Jul 17, 20241,547.001,569.001,527.001,540.001,530.944,600
Jul 16, 20241,565.001,586.001,527.001,527.001,518.025,300
Jul 12, 20241,523.001,556.001,510.001,556.001,546.8512,300
Jul 11, 20241,528.001,533.001,502.001,532.001,522.994,100
Jul 10, 20241,509.001,517.001,505.001,505.001,496.151,100
Jul 9, 20241,535.001,535.001,505.001,513.001,504.105,200
Jul 8, 20241,536.001,536.001,509.001,535.001,525.972,000
Jul 5, 20241,503.001,534.001,503.001,529.001,520.015,100
Jul 4, 20241,501.001,515.001,501.001,503.001,494.169,000
Jul 3, 20241,509.001,536.001,509.001,511.001,502.113,500
Jul 2, 20241,546.001,546.001,502.001,512.001,503.119,400
Jul 1, 20241,538.001,561.001,521.001,522.001,513.0516,600
Jun 28, 20241,590.001,590.001,557.001,559.001,549.836,400
Jun 27, 20241,562.001,595.001,550.001,550.001,540.888,000
Jun 26, 20241,541.001,579.001,541.001,562.001,552.814,600
Jun 25, 20241,532.001,587.001,530.001,559.001,549.8320,700
Jun 24, 20241,552.001,569.001,552.001,556.001,546.855,600
Jun 21, 20241,580.001,594.001,575.001,577.001,567.725,300
Jun 20, 20241,565.001,588.001,556.001,580.001,570.712,400
Jun 19, 20241,568.001,598.001,566.001,571.001,561.764,600
Jun 18, 20241,575.001,596.001,567.001,572.001,562.7510,800
Jun 17, 20241,648.001,648.001,575.001,578.001,568.725,800
Jun 14, 20241,577.001,694.001,577.001,618.001,608.4814,700
Jun 13, 20241,678.001,678.001,618.001,640.001,630.353,100
Jun 12, 20241,684.001,685.001,649.001,671.001,661.173,700
Jun 11, 20241,642.001,680.001,602.001,669.001,659.1811,400
Jun 10, 20241,605.001,648.001,589.001,648.001,638.311,400
Jun 7, 20241,591.001,621.001,591.001,610.001,600.535,100
Jun 6, 20241,626.001,626.001,584.001,592.001,582.646,200
Jun 5, 20241,629.001,654.001,619.001,635.001,625.388,700
Jun 4, 20241,615.001,661.001,611.001,637.001,627.3718,100
Jun 3, 20241,629.001,639.001,604.001,636.001,626.389,000
May 31, 20241,583.001,639.001,580.001,639.001,629.3610,500
May 30, 20241,571.001,609.001,571.001,600.001,590.5914,000
May 29, 20241,613.001,613.001,580.001,605.001,595.5610,400
May 28, 20241,595.001,643.001,595.001,633.001,623.3912,800
May 27, 20241,609.001,611.001,574.001,599.001,589.5920,500
May 24, 20241,595.001,620.001,594.001,617.001,607.4910,100
May 23, 20241,615.001,639.001,535.001,634.001,624.3913,200
May 22, 20241,651.001,651.001,612.001,615.001,605.509,400
May 21, 20241,685.001,700.001,646.001,658.001,648.2518,000
May 20, 20241,686.001,719.001,670.001,694.001,684.0410,600
May 17, 20241,690.001,709.001,659.001,691.001,681.0540,000
May 16, 20241,606.001,730.001,606.001,683.001,673.1070,900
May 15, 20241,531.001,642.001,518.001,581.001,571.70124,600
May 14, 20241,600.001,645.001,581.001,611.001,601.52101,300
May 13, 20241,554.001,603.001,545.001,603.001,593.5716,400
May 10, 20241,569.001,580.001,548.001,555.001,545.8524,900
May 9, 20241,575.001,597.001,563.001,569.001,559.7724,500
May 8, 20241,599.001,610.001,568.001,572.001,562.7513,800
May 7, 20241,569.001,597.001,548.001,587.001,577.6614,100
May 2, 20241,566.001,566.001,526.001,542.001,532.9321,200
May 1, 20241,495.001,614.001,488.001,590.001,580.6516,300
Apr 30, 20241,529.001,538.001,489.001,530.001,521.0017,800
Apr 26, 20241,500.001,529.001,491.001,509.001,500.127,600
Apr 25, 20241,510.001,551.001,504.001,504.001,495.1515,600
Apr 24, 20241,520.001,565.001,513.001,517.001,508.0817,800
Apr 23, 20241,525.001,547.001,493.001,511.001,502.1138,100
Apr 22, 20241,502.001,539.001,471.001,524.001,515.0435,100
Apr 19, 20241,489.001,514.001,465.001,485.001,476.2625,700
Apr 18, 20241,488.001,537.001,486.001,491.001,482.2316,500
Apr 17, 20241,491.001,504.001,458.001,475.001,466.3226,100
Apr 16, 20241,467.001,520.001,460.001,500.001,491.1842,400
Apr 15, 20241,461.001,484.001,453.001,471.001,462.3514,900
Apr 12, 20241,506.001,523.001,470.001,476.001,467.3232,900
Apr 11, 20241,526.001,532.001,504.001,504.001,495.1524,900
Apr 10, 20241,550.001,554.001,530.001,530.001,521.008,700
Apr 9, 20241,555.001,574.001,544.001,550.001,540.8817,800
Apr 8, 20241,548.001,561.001,525.001,547.001,537.9035,000
Apr 5, 20241,550.001,587.001,542.001,543.001,533.9225,100
Apr 4, 20241,585.001,619.001,558.001,561.001,551.8224,700