kabutan

URBANET CORPORATION CO.,LTD.(3242) Historical

3242
TSE Standard
URBANET CORPORATION CO.,LTD.
602
JPY
+1
(+0.17%)
Dec 5, 12:41 pm JST
3.88
USD
Dec 4, 10:41 pm EST
Result
PTS
outside of trading hours
602.3
Dec 5, 11:12 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
633 JPY
52 Week Low Jan 17, 2025
410 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
Dec 5, 2025 603 605 601 602 +1 +0.17% 39,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 600 605 599 601 +1 +0.17% 103,000
Dec 3, 2025 606 606 598 600 -2 -0.33% 129,600
Dec 2, 2025 615 616 601 602 -13 -2.11% 161,700
Dec 1, 2025 632 633 615 615 -11 -1.76% 158,900
Nov 28, 2025 624 630 621 626 +5 +0.81% 121,400
Nov 27, 2025 615 623 613 621 +9 +1.47% 142,300
Nov 26, 2025 606 614 605 612 +9 +1.49% 107,900
Nov 25, 2025 607 610 601 603 -3 -0.50% 126,300
Nov 21, 2025 600 606 599 606 +3 +0.50% 73,900
Nov 20, 2025 598 604 597 603 +9 +1.52% 126,100
Nov 19, 2025 597 599 592 594 -1 -0.17% 70,000
Nov 18, 2025 603 604 594 595 -9 -1.49% 129,900
Nov 17, 2025 604 607 597 604 0 0.00% 137,000
Nov 14, 2025 599 605 597 604 +3 +0.50% 83,800
Nov 13, 2025 602 605 597 601 -1 -0.17% 112,900
Nov 12, 2025 594 602 594 602 +8 +1.35% 179,500
Nov 11, 2025 588 594 584 594 +7 +1.19% 127,100
Nov 10, 2025 581 589 578 587 +6 +1.03% 146,000
Nov 7, 2025 582 585 577 581 +19 +3.38% 252,800
Nov 6, 2025 559 562 555 562 +6 +1.08% 130,000