kabutan

URBANET CORPORATION CO.,LTD.(3242) Historical

3242
TSE Standard
URBANET CORPORATION CO.,LTD.
562
JPY
-2
(-0.35%)
Jan 29, 3:30 pm JST
3.67
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 576 593 558 562 -9 -1.58% 1,899,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 632 633 570 571 -55 -8.79% 3,471,100
Nov, 2025 562 630 547 626 +64 +11.39% 2,411,900
Oct, 2025 572 594 549 562 -10 -1.75% 2,676,300
Sep, 2025 540 572 540 572 +29 +5.34% 2,279,300
Aug, 2025 502 574 500 543 +39 +7.74% 5,020,500
Jul, 2025 466 533 463 504 +39 +8.39% 4,923,800
Jun, 2025 472 487 461 465 -5 -1.06% 5,680,300
May, 2025 460 484 455 470 +11 +2.40% 3,073,700
Apr, 2025 466 471 411 459 -5 -1.08% 3,162,500
Mar, 2025 436 467 430 464 +33 +7.66% 2,113,700
Feb, 2025 431 439 426 431 +1 +0.23% 1,313,100
Jan, 2025 425 432 410 430 +5 +1.18% 2,485,600
Dec, 2024 456 462 421 425 -32 -7.00% 7,544,900
Nov, 2024 379 460 378 457 +77 +20.26% 6,222,800
Oct, 2024 384 390 366 380 -3 -0.78% 1,659,100
Sep, 2024 382 389 365 383 +2 +0.52% 1,438,700
Aug, 2024 395 395 316 381 -14 -3.54% 2,420,200
Jul, 2024 398 402 392 395 -3 -0.75% 1,485,600
Jun, 2024 413 418 397 398 -13 -3.16% 2,669,400
May, 2024 425 429 408 411 -15 -3.52% 2,300,100