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
562.4
Jan 29, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 571 571 558 562 -17 -2.94% 385,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 632 633 598 601 -25 -3.99% 630,700
Nov 28, 2025 607 630 601 626 +20 +3.30% 497,900
Nov 21, 2025 604 607 592 606 +2 +0.33% 536,900
Nov 14, 2025 581 605 578 604 +23 +3.96% 649,300
Nov 7, 2025 562 585 547 581 +19 +3.38% 727,800
Oct 31, 2025 591 593 562 562 -27 -4.58% 473,900
Oct 24, 2025 574 593 571 589 +18 +3.15% 478,400
Oct 17, 2025 566 575 558 571 -3 -0.52% 382,400
Oct 10, 2025 565 594 563 574 +14 +2.50% 914,700
Oct 3, 2025 562 572 549 560 -1 -0.18% 743,100
Sep 26, 2025 550 563 550 561 +11 +2.00% 342,700
Sep 19, 2025 545 551 540 550 +5 +0.92% 475,900
Sep 12, 2025 554 560 544 545 -7 -1.27% 577,100