kabutan

URBANET CORPORATION CO.,LTD.(3242) Historical

3242
TSE Standard
URBANET CORPORATION CO.,LTD.
550
JPY
-3
(-0.54%)
Apr 30, 3:30 pm JST
3.42
USD
Apr 30, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 553 558 545 545 -6 -1.09% 335,900
Apr 17, 2026 563 564 550 551 -12 -2.13% 375,000
Apr 10, 2026 561 575 554 563 +5 +0.90% 481,000
Apr 3, 2026 526 559 523 558 +18 +3.33% 587,500
Mar 27, 2026 532 542 520 540 +2 +0.37% 463,800
Mar 19, 2026 541 547 533 538 -5 -0.92% 311,200
Mar 13, 2026 538 558 534 543 -9 -1.63% 463,500
Mar 6, 2026 570 574 534 552 -26 -4.50% 591,900
Feb 27, 2026 562 578 557 578 +15 +2.66% 387,200
Feb 20, 2026 571 571 562 563 -6 -1.05% 326,800
Feb 13, 2026 577 577 567 569 -3 -0.52% 361,400
Feb 6, 2026 569 583 564 572 +7 +1.24% 552,000
Jan 30, 2026 571 571 558 565 -14 -2.42% 436,000
Jan 23, 2026 588 589 572 579 -9 -1.53% 322,700
Jan 16, 2026 591 593 577 588 -1 -0.17% 451,900
Jan 9, 2026 576 589 572 589 +18 +3.15% 662,600
Dec 30, 2025 573 580 570 571 -22 -3.71% 644,900
Dec 26, 2025 600 602 592 593 -6 -1.00% 1,147,200
Dec 19, 2025 599 604 595 599 0 0.00% 500,100
Dec 12, 2025 605 606 594 599 -2 -0.33% 548,200