tiprankstipranks
Trending News
More News >
Ureru Net Advertising Co.,Ltd. (JP:9235)
:9235
Japanese Market

Ureru Net Advertising Co.,Ltd. (9235) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
1,611.00
1,836.00
1,597.00
1,701.00
1,701.00
+11.10%
7,338,700
5.78
Jun 05, 2025
1,613.00
1,648.00
1,531.00
1,531.00
1,531.00
-5.08%
1,056,100
0.84
Jun 04, 2025
1,625.00
1,639.00
1,529.00
1,613.00
1,613.00
+4.00%
1,275,600
1.03
Jun 03, 2025
1,570.00
1,663.00
1,468.00
1,551.00
1,551.00
-3.36%
1,728,700
1.43
Jun 02, 2025
1,750.00
1,808.00
1,565.00
1,605.00
1,605.00
+6.29%
8,332,900
7.75
May 30, 2025
1,192.00
1,510.00
1,169.00
1,510.00
1,510.00
+24.79%
3,935,100
3.88
May 29, 2025
1,365.00
1,417.00
1,210.00
1,210.00
1,210.00
-2.81%
2,305,500
2.36
May 28, 2025
1,175.00
1,255.00
1,135.00
1,245.00
1,245.00
+7.98%
784,900
0.81
May 27, 2025
1,134.00
1,186.00
1,091.00
1,153.00
1,153.00
+3.41%
416,300
0.43
May 26, 2025
1,079.00
1,125.00
1,065.00
1,115.00
1,115.00
+2.76%
214,600
0.22
May 23, 2025
1,111.00
1,128.00
1,075.00
1,085.00
1,085.00
-4.91%
337,400
0.35
May 22, 2025
1,176.00
1,199.00
1,120.00
1,141.00
1,141.00
-7.24%
604,200
0.64
May 21, 2025
1,311.00
1,389.00
1,200.00
1,230.00
1,230.00
-2.46%
1,856,300
2.03
May 20, 2025
1,130.00
1,300.00
1,100.00
1,261.00
1,261.00
+21.25%
2,886,600
3.33
May 19, 2025
1,103.00
1,125.00
1,038.00
1,040.00
1,040.00
-4.67%
341,600
0.40
May 16, 2025
1,050.00
1,145.00
1,045.00
1,091.00
1,091.00
+2.73%
590,400
0.69
May 15, 2025
1,035.00
1,086.00
1,035.00
1,062.00
1,062.00
-1.94%
268,900
0.32
May 14, 2025
1,075.00
1,111.00
1,046.00
1,083.00
1,083.00
-0.55%
447,400
0.53
May 13, 2025
1,112.00
1,158.00
1,071.00
1,089.00
1,089.00
-2.07%
668,800
0.80
May 12, 2025
1,126.00
1,204.00
1,096.00
1,112.00
1,112.00
-2.03%
1,136,400
1.39
May 09, 2025
1,196.00
1,249.00
1,122.00
1,135.00
1,135.00
-10.56%
1,035,500
1.29
May 08, 2025
1,355.00
1,373.00
1,150.00
1,269.00
1,269.00
-7.10%
1,904,700
2.45
May 07, 2025
1,395.00
1,550.00
1,286.00
1,366.00
1,366.00
+2.32%
5,041,100
7.09
May 02, 2025
1,418.00
1,474.00
1,265.00
1,335.00
1,335.00
+7.84%
6,518,400
10.71
May 01, 2025
1,463.00
1,619.00
1,201.00
1,238.00
1,238.00
-7.34%
8,686,100
18.42
Apr 30, 2025
1,246.00
1,336.00
1,152.00
1,336.00
1,336.00
+28.96%
5,852,500
15.43
Apr 28, 2025
1,036.00
1,036.00
1,036.00
1,036.00
1,036.00
+16.93%
53,800
0.14
Apr 25, 2025
792.00
886.00
780.00
886.00
886.00
+20.38%
1,765,100
5.02
Apr 24, 2025
776.00
809.00
727.00
736.00
736.00
-5.15%
2,644,500
8.52
Apr 23, 2025
647.00
776.00
643.00
776.00
776.00
+14.79%
2,106,700
7.60
Apr 22, 2025
725.00
752.00
638.00
676.00
676.00
-10.46%
1,098,900
4.21
Apr 21, 2025
704.00
803.00
662.00
755.00
755.00
+7.40%
4,343,400
22.58
Apr 18, 2025
693.00
703.00
643.00
703.00
703.00
+16.58%
1,054,800
5.99
Apr 17, 2025
523.00
603.00
522.00
603.00
603.00
+19.88%
1,234,200
7.85
Apr 16, 2025
515.00
528.00
498.00
503.00
503.00
-2.90%
154,900
1.00
Apr 15, 2025
528.00
557.00
513.00
518.00
518.00
-1.52%
271,600
1.79
Apr 14, 2025
532.00
555.00
511.00
526.00
526.00
-1.87%
379,200
2.60
Apr 11, 2025
600.00
627.00
509.00
536.00
536.00
-6.46%
3,569,600
39.74
Apr 10, 2025
561.00
573.00
518.00
573.00
573.00
+16.23%
1,091,200
14.94
Apr 09, 2025
493.00
493.00
493.00
493.00
493.00
+19.37%
39,300
0.53
Apr 08, 2025
377.00
423.00
377.00
413.00
413.00
+13.77%
73,800
1.00
Apr 07, 2025
352.00
373.00
348.00
363.00
363.00
-11.03%
74,200
1.01
Apr 04, 2025
430.00
433.00
400.00
408.00
408.00
-8.52%
68,000
0.92
Apr 03, 2025
450.00
450.00
439.00
446.00
446.00
-2.19%
46,800
0.63
Apr 02, 2025
459.00
469.00
455.00
456.00
456.00
-0.65%
30,600
0.40
Apr 01, 2025
463.00
490.00
459.00
459.00
459.00
+0.44%
48,700
0.64
Mar 31, 2025
472.00
472.00
457.00
457.00
457.00
-4.39%
41,700
0.55
Mar 28, 2025
485.00
491.00
478.00
478.00
478.00
-1.44%
45,900
0.60
Mar 27, 2025
494.00
498.00
482.00
485.00
485.00
-1.62%
44,800
0.59
Mar 26, 2025
495.00
502.00
488.00
493.00
493.00
-2.38%
61,100
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis