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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	545	554	542	550	+5	+0.92%	157,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	545	-1.09%	551	335,900	46,900	250,500	5.34
Apr 17, 2026	551	-2.13%	556	375,000	44,300	232,700	5.25
Apr 10, 2026	563	+0.90%	563	481,000	48,800	222,700	4.56
Apr 3, 2026	558	+3.33%	540	587,500	61,300	221,900	3.62
Mar 27, 2026	540	+0.37%	533	463,800	63,700	291,900	4.58
Mar 19, 2026	538	-0.92%	540	311,200	68,200	264,000	3.87
Mar 13, 2026	543	-1.63%	546	463,500	60,100	256,400	4.27
Mar 6, 2026	552	-4.50%	552	591,900	53,000	252,700	4.77
Feb 27, 2026	578	+2.66%	567	387,200	61,900	246,500	3.98
Feb 20, 2026	563	-1.05%	566	326,800	55,200	256,700	4.65
Feb 13, 2026	569	-0.52%	571	361,400	64,100	248,000	3.87
Feb 6, 2026	572	+1.24%	573	552,000	66,200	246,500	3.72
Jan 30, 2026	565	-2.42%	564	436,000	55,500	237,500	4.28
Jan 23, 2026	579	-1.53%	579	322,700	52,500	228,400	4.35
Jan 16, 2026	588	-0.17%	584	451,900	54,000	226,000	4.19
Jan 9, 2026	589	+3.15%	580	662,600	55,600	223,300	4.02
Dec 30, 2025	571	-3.71%	572	644,900	ー	ー	ー
Dec 26, 2025	593	-1.00%	594	1,147,200	495,900	259,000	0.52
Dec 19, 2025	599	0.00%	598	500,100	126,500	272,400	2.15
Dec 12, 2025	599	-0.33%	598	548,200	108,000	301,600	2.79