kabutan

URBANET CORPORATION CO.,LTD.(3242) Historical

3242
TSE Standard
URBANET CORPORATION CO.,LTD.
562
JPY
-2
(-0.35%)
Jan 29, 2:43 pm JST
3.67
USD
Jan 29, 12:48 am EST
Result
PTS
outside of trading hours
562.1
Jan 29, 2:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
633 JPY
52 Week Low Apr 7, 2025
411 JPY
Yearly High Dec 1, 2025
633 JPY
Yearly Low Jan 17, 2025
410 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 562 563 558 562 -2 -0.35% 69,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 565 565 560 564 -1 -0.18% 86,700
Jan 27, 2026 565 566 561 565 -1 -0.18% 74,200
Jan 26, 2026 571 571 565 566 -13 -2.25% 147,400
Jan 23, 2026 580 581 578 579 -1 -0.17% 45,800
Jan 22, 2026 576 581 575 580 +4 +0.69% 42,600
Jan 21, 2026 581 581 572 576 -6 -1.03% 132,200
Jan 20, 2026 585 585 581 582 -3 -0.51% 48,400
Jan 19, 2026 588 589 585 585 -3 -0.51% 53,700
Jan 16, 2026 583 588 583 588 +3 +0.51% 109,800
Jan 15, 2026 580 586 577 585 +4 +0.69% 106,600
Jan 14, 2026 585 587 580 581 -5 -0.85% 94,000
Jan 13, 2026 591 593 583 586 -3 -0.51% 141,500
Jan 9, 2026 588 589 586 589 +2 +0.34% 62,600
Jan 8, 2026 587 588 583 587 -2 -0.34% 104,200
Jan 7, 2026 578 589 575 589 +10 +1.73% 164,500
Jan 6, 2026 572 580 572 579 +7 +1.22% 145,800
Jan 5, 2026 576 578 572 572 +1 +0.18% 185,500
Dec 30, 2025 572 576 570 571 -4 -0.70% 165,500
Dec 29, 2025 573 580 570 575 -18 -3.04% 479,400
Dec 26, 2025 594 595 592 593 0 0.00% 455,600