kabutan

URBANET CORPORATION CO.,LTD.(3242) Historical

3242
TSE Standard
URBANET CORPORATION CO.,LTD.
603
JPY
+2
(+0.33%)
Dec 5, 1:35 pm JST
3.89
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
602.1
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
633 JPY
52 Week Low Jan 17, 2025
410 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
Dec 5, 2025 632 633 598 603 -23 -3.67% 599,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 540 553 540 552 +9 +1.66% 567,400
Aug 29, 2025 565 572 539 543 -22 -3.89% 749,100
Aug 22, 2025 547 574 541 565 +16 +2.91% 1,443,400
Aug 15, 2025 522 549 522 549 +30 +5.78% 1,617,700
Aug 8, 2025 503 525 501 519 +11 +2.17% 1,100,500
Aug 1, 2025 511 520 498 508 -5 -0.97% 854,300
Jul 25, 2025 490 533 488 513 +24 +4.91% 1,872,200
Jul 18, 2025 481 492 476 489 +8 +1.66% 862,200