Want to see JP:3979 full AI Analyst Report?
Uluru Co., Ltd. (3979) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 471.00 | 471.00 | 453.00 | 453.00 | 453.00 | -3.82% | 2,800 | 0.23 |
| Oct 29, 2026 | 464.00 | 471.00 | 460.00 | 471.00 | 471.00 | +0.64% | 4,600 | 0.35 |
| Oct 28, 2026 | 470.00 | 472.00 | 468.00 | 468.00 | 468.00 | +1.30% | 3,600 | 0.27 |
| Oct 27, 2026 | 479.00 | 479.00 | 462.00 | 462.00 | 462.00 | -1.91% | 6,500 | 0.50 |
| Oct 26, 2026 | 460.00 | 471.00 | 460.00 | 471.00 | 471.00 | +2.61% | 6,000 | 0.45 |
| Oct 23, 2026 | 468.00 | 468.00 | 450.00 | 459.00 | 459.00 | -1.92% | 11,500 | 0.86 |
| Oct 22, 2026 | 477.00 | 477.00 | 465.00 | 468.00 | 468.00 | -1.89% | 7,900 | 0.60 |
| Oct 21, 2026 | 491.00 | 491.00 | 476.00 | 477.00 | 477.00 | -0.63% | 14,100 | 1.08 |
| Oct 20, 2026 | 482.00 | 485.00 | 471.00 | 480.00 | 480.00 | +0.00% | 26,700 | 2.08 |
| Oct 19, 2026 | 480.00 | 481.00 | 465.00 | 480.00 | 480.00 | +0.42% | 21,500 | 1.70 |
| Oct 16, 2026 | 479.00 | 479.00 | 475.00 | 478.00 | 478.00 | -0.21% | 6,800 | 0.52 |
| Oct 15, 2026 | 477.00 | 481.00 | 477.00 | 479.00 | 479.00 | +0.00% | 6,700 | 0.52 |
| Oct 14, 2026 | 469.00 | 483.00 | 469.00 | 479.00 | 479.00 | +2.13% | 6,600 | 0.51 |
| Oct 13, 2026 | 484.00 | 484.00 | 463.00 | 469.00 | 469.00 | -3.10% | 25,900 | 2.03 |
| Oct 12, 2026 | 484.00 | 488.00 | 483.00 | 484.00 | 484.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 483.00 | 488.00 | 483.00 | 484.00 | 484.00 | -0.41% | 3,200 | 0.24 |
| Oct 08, 2026 | 492.00 | 492.00 | 486.00 | 486.00 | 486.00 | -1.22% | 5,300 | 0.40 |
| Oct 07, 2026 | 493.00 | 495.00 | 488.00 | 492.00 | 492.00 | +0.82% | 10,000 | 0.75 |
| Oct 06, 2026 | 497.00 | 501.00 | 488.00 | 488.00 | 488.00 | -1.01% | 21,500 | 1.63 |
| Oct 05, 2026 | 477.00 | 495.00 | 476.00 | 493.00 | 493.00 | +3.35% | 24,900 | 1.91 |
| Oct 02, 2026 | 479.00 | 479.00 | 470.00 | 477.00 | 477.00 | +1.06% | 5,900 | 0.44 |
| Oct 01, 2026 | 477.00 | 478.00 | 470.00 | 472.00 | 472.00 | +0.00% | 8,000 | 0.60 |
| Sep 30, 2026 | 470.00 | 472.00 | 460.00 | 472.00 | 472.00 | +1.51% | 4,900 | 0.36 |
| Sep 29, 2026 | 457.00 | 465.00 | 454.00 | 465.00 | 465.00 | +1.75% | 5,600 | 0.40 |
| Sep 28, 2026 | 462.00 | 462.00 | 454.00 | 457.00 | 457.00 | -1.72% | 2,700 | 0.19 |
| Sep 25, 2026 | 456.00 | 477.00 | 454.00 | 465.00 | 465.00 | +1.97% | 6,000 | 0.43 |
| Sep 24, 2026 | 483.00 | 483.00 | 456.00 | 456.00 | 456.00 | -4.00% | 21,400 | 1.53 |
| Sep 23, 2026 | 475.00 | 475.00 | 464.00 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 475.00 | 475.00 | 464.00 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 475.00 | 475.00 | 464.00 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 475.00 | 475.00 | 464.00 | 475.00 | 475.00 | +1.50% | 14,500 | 1.02 |
| Sep 17, 2026 | 454.00 | 473.00 | 454.00 | 468.00 | 468.00 | +3.31% | 13,700 | 0.95 |
| Sep 16, 2026 | 454.00 | 455.00 | 446.00 | 453.00 | 453.00 | -0.22% | 4,700 | 0.32 |
| Sep 15, 2026 | 457.00 | 457.00 | 453.00 | 454.00 | 454.00 | -0.22% | 3,000 | 0.21 |
| Sep 14, 2026 | 457.00 | 457.00 | 451.00 | 455.00 | 455.00 | +1.11% | 9,000 | 0.62 |
| Sep 11, 2026 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | +2.27% | 11,800 | 0.81 |
| Sep 10, 2026 | 439.00 | 440.00 | 433.00 | 440.00 | 440.00 | +0.00% | 5,600 | 0.38 |
| Sep 09, 2026 | 429.00 | 440.00 | 429.00 | 440.00 | 440.00 | +2.56% | 5,600 | 0.38 |
| Sep 08, 2026 | 435.00 | 436.00 | 429.00 | 429.00 | 429.00 | -1.38% | 7,900 | 0.52 |
| Sep 07, 2026 | 447.00 | 451.00 | 434.00 | 435.00 | 435.00 | -1.58% | 30,300 | 2.04 |
| Sep 04, 2026 | 443.00 | 447.00 | 436.00 | 442.00 | 442.00 | -0.23% | 22,400 | 1.54 |
| Sep 03, 2026 | 436.00 | 449.00 | 436.00 | 443.00 | 443.00 | +0.91% | 8,900 | 0.61 |
| Sep 02, 2026 | 457.00 | 457.00 | 439.00 | 439.00 | 439.00 | -3.94% | 26,500 | 1.86 |
| Sep 01, 2026 | 442.00 | 457.00 | 442.00 | 457.00 | 457.00 | +3.63% | 45,100 | 3.24 |
| Aug 31, 2026 | 424.00 | 444.00 | 424.00 | 441.00 | 441.00 | +2.80% | 12,600 | 0.90 |
| Aug 28, 2026 | 434.00 | 434.00 | 427.00 | 429.00 | 429.00 | -0.23% | 7,100 | 0.50 |
| Aug 27, 2026 | 428.00 | 435.00 | 427.00 | 430.00 | 430.00 | -0.23% | 6,500 | 0.44 |
| Aug 26, 2026 | 421.00 | 432.00 | 421.00 | 431.00 | 431.00 | +0.47% | 16,400 | 0.98 |
| Aug 25, 2026 | 423.00 | 430.00 | 423.00 | 429.00 | 429.00 | +1.42% | 8,300 | 0.48 |
| Aug 24, 2026 | 438.00 | 438.00 | 415.00 | 423.00 | 423.00 | -1.86% | 19,000 | 0.86 |
