Uluru.Co.,Ltd. - 3979.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	405	407	407	407	395	43,500
October 29, 2025	415	406	406	417	405	26,200
October 28, 2025	425	415	415	425	415	13,300
October 27, 2025	410	419	419	420	410	23,900
October 24, 2025	406	409	409	419	406	21,400
October 23, 2025	415	409	409	418	409	8,600
October 22, 2025	418	416	416	425	405	22,500
October 21, 2025	434	416	416	434	416	11,100
October 20, 2025	421	418	418	425	415	9,400
October 17, 2025	409	418	418	425	409	9,700
October 16, 2025	406	416	416	430	404	31,500
October 15, 2025	398	408	408	420	398	10,800
October 14, 2025	409	398	398	416	398	18,600
October 10, 2025	431	417	417	431	417	6,800
October 09, 2025	418	427	427	428	414	16,800
October 08, 2025	417	420	420	425	409	23,300
October 07, 2025	421	420	420	430	417	23,100
October 06, 2025	429	422	422	440	422	26,700
October 03, 2025	423	423	423	437	422	11,900
October 02, 2025	439	423	423	439	423	11,100
October 01, 2025	431	423	423	435	423	20,900
September 30, 2025	445	433	433	445	430	28,300
September 29, 2025	443	452	452	470	428	86,200
September 26, 2025	432.25	435	435	435	431.5	89,600
September 25, 2025	432.75	432.5	432.5	433.25	432.5	35,200
September 24, 2025	432	432.5	432.5	433.25	430.75	144,000
September 22, 2025	430.5	428.5	428.5	433.25	428	171,200
September 19, 2025	430.75	431.75	431.75	432.5	428.75	107,200
September 18, 2025	431.25	432	432	432.5	425	62,400
September 17, 2025	433.25	430.5	430.5	434.5	428.75	43,200
September 16, 2025	434.5	433.25	433.25	434.5	423.25	40,000
September 12, 2025	430.5	429.75	429.75	430.5	425	107,200
September 11, 2025	425	428	428	429.25	423	65,600
September 10, 2025	429	426.25	426.25	429	425	35,200
September 09, 2025	428	429	429	429.5	425.5	40,000
September 08, 2025	428.75	425.25	425.25	429.75	425.25	12,800
September 05, 2025	425	427.5	427.5	427.75	419	40,000
September 04, 2025	425	426.5	426.5	428.5	424.25	448,000
September 03, 2025	428	419	419	432.5	419	273,600
September 02, 2025	432	430.75	430.75	432.5	426.75	544,000
September 01, 2025	433.25	424.75	424.75	435	424.25	129,600
August 29, 2025	407.25	429.5	429.5	436.75	407.25	900,800
August 28, 2025	405	407.25	407.25	407.25	402.75	29,200
August 27, 2025	398.25	406.75	406.75	407	396.75	39,600
August 26, 2025	406.75	397	397	406.75	396.75	20,800
August 25, 2025	395.25	405.25	405.25	406.75	394.25	23,600
August 22, 2025	399.75	398.5	398.5	400	393.75	23,600
August 21, 2025	398	396	396	404	393.25	30,000
August 20, 2025	394.25	394.75	394.75	396	392.5	14,800
August 19, 2025	392.25	395	395	397.25	392.25	26,400
August 18, 2025	395	392.25	392.25	397.25	385.25	121,200
August 15, 2025	394.75	395.25	395.25	401.25	378.75	313,600
August 14, 2025	362.25	365.5	365.5	374.75	362.25	80,800
August 13, 2025	370.5	367.25	367.25	373.75	366.5	40,000
August 12, 2025	380.75	370.5	370.5	380.75	370.5	91,200
August 08, 2025	385.75	380.75	380.75	390.25	379.25	27,600
August 07, 2025	385.75	388.75	388.75	389.75	380.75	27,600
August 06, 2025	390.75	388.75	388.75	392.5	388.75	24,400
August 05, 2025	383	389.5	389.5	389.5	383	14,000
August 04, 2025	393.25	393	393	393.5	393	6,400

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