URBANET CORPORATION CO.,LTD.(3242) Historical

52 Week High Dec 1, 2025

633 JPY

52 Week Low May 1, 2025

455 JPY

Yearly High Jan 13, 2026

593 JPY

Yearly Low Mar 23, 2026

520 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	554	554	548	550	-3	-0.54%	51,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	549	554	548	553	+4	+0.73%	40,000
Apr 27, 2026	545	552	542	549	+4	+0.73%	65,300
Apr 24, 2026	549	551	545	545	-4	-0.73%	56,900
Apr 23, 2026	551	553	549	549	-3	-0.54%	81,800
Apr 22, 2026	553	553	550	552	-1	-0.18%	51,000
Apr 21, 2026	557	557	551	553	-4	-0.72%	70,500
Apr 20, 2026	553	558	551	557	+6	+1.09%	75,700
Apr 17, 2026	553	554	550	551	-2	-0.36%	71,300
Apr 16, 2026	558	558	552	553	-3	-0.54%	102,200
Apr 15, 2026	558	562	555	556	-1	-0.18%	66,600
Apr 14, 2026	564	564	556	557	-3	-0.54%	68,400
Apr 13, 2026	563	563	557	560	-3	-0.53%	66,500
Apr 10, 2026	569	569	561	563	-2	-0.35%	80,700
Apr 9, 2026	570	575	565	565	-4	-0.70%	95,400
Apr 8, 2026	565	570	565	569	+7	+1.25%	122,100
Apr 7, 2026	558	562	556	562	+6	+1.08%	72,400
Apr 6, 2026	561	561	554	556	-2	-0.36%	110,400
Apr 3, 2026	552	559	551	558	+6	+1.09%	69,800
Apr 2, 2026	549	558	548	552	+6	+1.10%	90,300
Apr 1, 2026	541	548	538	546	+14	+2.63%	132,800