kabutan

URBANET CORPORATION CO.,LTD.(3242) Historical

3242
TSE Standard
URBANET CORPORATION CO.,LTD.
543
JPY
-1
(-0.18%)
Mar 13, 3:30 pm JST
3.40
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
542
Mar 13, 8:15 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
Mar 13, 2026 539 546 539 543 -1 -0.18% 72,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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