kabutan

URBANET CORPORATION CO.,LTD.(3242) Historical

3242
TSE Standard
URBANET CORPORATION CO.,LTD.
543
JPY
-1
(-0.18%)
Mar 13, 3:30 pm JST
3.40
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
542
Mar 13, 8:15 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
Mar 13, 2026 539 546 539 543 -1 -0.18% 72,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 554 554 543 544 -9 -1.63% 67,800
Mar 11, 2026 556 558 553 553 +1 +0.18% 57,900
Mar 10, 2026 554 556 549 552 +7 +1.28% 101,900
Mar 9, 2026 538 546 534 545 -7 -1.27% 163,000
Mar 6, 2026 547 555 547 552 -5 -0.90% 55,000
Mar 5, 2026 558 560 551 557 +15 +2.77% 94,600
Mar 4, 2026 541 549 534 542 -14 -2.52% 224,000
Mar 3, 2026 565 565 556 556 -11 -1.94% 134,600
Mar 2, 2026 570 574 564 567 -11 -1.90% 83,700
Feb 27, 2026 572 578 571 578 +4 +0.70% 59,600
Feb 26, 2026 564 575 564 574 +10 +1.77% 123,400
Feb 25, 2026 564 567 562 564 0 0.00% 82,300
Feb 24, 2026 562 565 557 564 +1 +0.18% 121,900
Feb 20, 2026 567 567 562 563 -5 -0.88% 60,200
Feb 19, 2026 567 569 563 568 +2 +0.35% 81,700
Feb 18, 2026 565 567 564 566 0 0.00% 46,000
Feb 17, 2026 568 568 564 566 -1 -0.18% 65,600
Feb 16, 2026 571 571 567 567 -2 -0.35% 73,300
Feb 13, 2026 572 575 568 569 -7 -1.22% 63,800
Feb 12, 2026 575 577 572 576 +4 +0.70% 89,100