Urbanet Corporation Co., Ltd. 3242
TSE · Japan · Finanzen
¥539,00-1,00 (-0,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥539,00 | -0,19 % | ¥541,00 | ¥541,00 | ¥538,00 | 33,20K |
| 2026-10-01 | ¥540,00 | 0,00 % | ¥541,00 | ¥543,00 | ¥537,00 | 93,60K |
| 2026-09-30 | ¥540,00 | +1,69 % | ¥532,00 | ¥540,00 | ¥532,00 | 79,40K |
| 2026-09-29 | ¥531,00 | 0,00 % | ¥531,00 | ¥533,00 | ¥528,00 | 79,00K |
| 2026-09-28 | ¥531,00 | +0,19 % | ¥530,00 | ¥531,00 | ¥529,00 | 30,80K |
| 2026-09-25 | ¥530,00 | +0,19 % | ¥529,00 | ¥531,00 | ¥527,00 | 35,20K |
| 2026-09-24 | ¥529,00 | 0,00 % | ¥526,00 | ¥530,00 | ¥524,00 | 61,20K |
| 2026-09-18 | ¥529,00 | 0,00 % | ¥530,00 | ¥530,00 | ¥528,00 | 52,40K |
| 2026-09-17 | ¥529,00 | +0,95 % | ¥524,00 | ¥530,00 | ¥524,00 | 45,40K |
| 2026-09-16 | ¥524,00 | 0,00 % | ¥525,00 | ¥526,00 | ¥524,00 | 24,50K |
| 2026-09-15 | ¥524,00 | 0,00 % | ¥524,00 | ¥525,00 | ¥522,00 | 18,70K |
| 2026-09-14 | ¥524,00 | +1,35 % | ¥517,00 | ¥524,00 | ¥517,00 | 49,10K |
| 2026-09-11 | ¥517,00 | -0,58 % | ¥517,00 | ¥521,00 | ¥517,00 | 28,70K |
| 2026-09-10 | ¥520,00 | +0,19 % | ¥520,00 | ¥520,00 | ¥517,00 | 24,10K |
| 2026-09-09 | ¥519,00 | -0,57 % | ¥522,00 | ¥523,00 | ¥519,00 | 43,00K |
| 2026-09-08 | ¥522,00 | 0,00 % | ¥524,00 | ¥526,00 | ¥522,00 | 30,10K |
| 2026-09-07 | ¥522,00 | 0,00 % | ¥523,00 | ¥524,00 | ¥521,00 | 34,30K |
| 2026-09-04 | ¥522,00 | 0,00 % | ¥521,00 | ¥526,00 | ¥520,00 | 33,80K |
| 2026-09-03 | ¥522,00 | -0,76 % | ¥526,00 | ¥527,00 | ¥522,00 | 40,50K |
| 2026-09-02 | ¥526,00 | -0,57 % | ¥530,00 | ¥530,00 | ¥525,00 | 41,40K |
| 2026-09-01 | ¥529,00 | -0,56 % | ¥531,00 | ¥534,00 | ¥529,00 | 58,10K |
| 2026-08-31 | ¥532,00 | +0,19 % | ¥531,00 | ¥533,00 | ¥527,00 | 73,20K |
| 2026-08-28 | ¥531,00 | 0,00 % | ¥529,00 | ¥533,00 | ¥529,00 | 57,40K |
| 2026-08-27 | ¥531,00 | +0,38 % | ¥530,00 | ¥532,00 | ¥528,00 | 46,70K |
| 2026-08-26 | ¥529,00 | +0,19 % | ¥529,00 | ¥530,00 | ¥526,00 | 67,80K |
| 2026-08-25 | ¥528,00 | +0,76 % | ¥526,00 | ¥529,00 | ¥526,00 | 48,10K |
| 2026-08-24 | ¥524,00 | +0,19 % | ¥524,00 | ¥527,00 | ¥524,00 | 57,60K |
| 2026-08-21 | ¥523,00 | +0,38 % | ¥520,00 | ¥525,00 | ¥520,00 | 56,30K |
| 2026-08-20 | ¥521,00 | +0,97 % | ¥516,00 | ¥524,00 | ¥516,00 | 82,20K |
| 2026-08-19 | ¥516,00 | -0,77 % | ¥520,00 | ¥522,00 | ¥515,00 | 74,90K |
| 2026-08-18 | ¥520,00 | -0,38 % | ¥522,00 | ¥523,00 | ¥520,00 | 35,10K |
| 2026-08-17 | ¥522,00 | +0,38 % | ¥521,00 | ¥523,00 | ¥520,00 | 42,80K |
| 2026-08-14 | ¥520,00 | +0,78 % | ¥517,00 | ¥521,00 | ¥515,00 | 75,10K |
| 2026-08-13 | ¥516,00 | +0,78 % | ¥513,00 | ¥518,00 | ¥512,00 | 83,20K |
| 2026-08-12 | ¥512,00 | +0,59 % | ¥509,00 | ¥514,00 | ¥505,00 | 79,00K |
| 2026-08-10 | ¥509,00 | -0,78 % | ¥510,00 | ¥512,00 | ¥504,00 | 94,70K |
| 2026-08-07 | ¥513,00 | +2,60 % | ¥503,00 | ¥513,00 | ¥500,00 | 181,60K |
| 2026-08-06 | ¥500,00 | +0,40 % | ¥500,00 | ¥502,00 | ¥497,00 | 94,50K |
| 2026-08-05 | ¥498,00 | +0,40 % | ¥497,00 | ¥500,00 | ¥496,00 | 49,40K |
| 2026-08-04 | ¥496,00 | -0,40 % | ¥498,00 | ¥500,00 | ¥496,00 | 47,40K |
| 2026-08-03 | ¥498,00 | -0,99 % | ¥504,00 | ¥504,00 | ¥497,00 | 100,40K |
| 2026-07-31 | ¥503,00 | -0,98 % | ¥508,00 | ¥509,00 | ¥503,00 | 101,50K |
| 2026-07-30 | ¥508,00 | -0,39 % | ¥510,00 | ¥510,00 | ¥505,00 | 70,60K |
| 2026-07-29 | ¥510,00 | +0,99 % | ¥508,00 | ¥511,00 | ¥506,00 | 79,80K |
| 2026-07-28 | ¥505,00 | +0,20 % | ¥505,00 | ¥509,00 | ¥504,00 | 121,90K |
| 2026-07-27 | ¥504,00 | +1,82 % | ¥496,00 | ¥504,00 | ¥496,00 | 112,90K |
| 2026-07-24 | ¥495,00 | -0,60 % | ¥502,00 | ¥504,00 | ¥492,00 | 184,80K |
| 2026-07-23 | ¥498,00 | +0,20 % | ¥497,00 | ¥498,00 | ¥495,00 | 49,90K |
| 2026-07-22 | ¥497,00 | +0,81 % | ¥494,00 | ¥497,00 | ¥493,00 | 47,10K |
| 2026-07-21 | ¥493,00 | +1,02 % | ¥490,00 | ¥496,00 | ¥490,00 | 73,70K |
| 2026-07-17 | ¥488,00 | -1,21 % | ¥493,00 | ¥497,00 | ¥486,00 | 160,40K |
| 2026-07-16 | ¥494,00 | -0,60 % | ¥497,00 | ¥500,00 | ¥494,00 | 110,60K |
| 2026-07-15 | ¥497,00 | +0,61 % | ¥494,00 | ¥498,00 | ¥494,00 | 82,80K |
| 2026-07-14 | ¥494,00 | +0,20 % | ¥492,00 | ¥498,00 | ¥492,00 | 94,40K |
| 2026-07-13 | ¥493,00 | -0,20 % | ¥494,00 | ¥501,00 | ¥493,00 | 109,20K |
| 2026-07-10 | ¥494,00 | +0,41 % | ¥492,00 | ¥498,00 | ¥492,00 | 100,40K |
| 2026-07-09 | ¥492,00 | -0,61 % | ¥491,00 | ¥494,00 | ¥490,00 | 117,50K |
| 2026-07-08 | ¥495,00 | +0,20 % | ¥491,00 | ¥498,00 | ¥491,00 | 113,30K |
| 2026-07-07 | ¥494,00 | +1,44 % | ¥487,00 | ¥496,00 | ¥487,00 | 150,30K |
| 2026-07-06 | ¥487,00 | +0,21 % | ¥485,00 | ¥492,00 | ¥484,00 | 213,40K |
| 2026-07-03 | ¥486,00 | +0,41 % | ¥484,00 | ¥492,00 | ¥484,00 | 199,60K |
| 2026-07-02 | ¥484,00 | -3,01 % | ¥494,00 | ¥495,00 | ¥482,00 | 403,20K |
| 2026-07-01 | ¥499,00 | -1,77 % | ¥504,00 | ¥504,00 | ¥499,00 | 211,10K |
| 2026-06-30 | ¥508,00 | -0,20 % | ¥509,00 | ¥511,00 | ¥508,00 | 119,60K |
| 2026-06-29 | ¥509,00 | -4,32 % | ¥507,00 | ¥514,00 | ¥507,00 | 349,60K |
| 2026-06-26 | ¥532,00 | -0,19 % | ¥532,00 | ¥535,00 | ¥532,00 | 497,30K |
| 2026-06-25 | ¥533,00 | +0,19 % | ¥534,00 | ¥535,00 | ¥533,00 | 181,00K |
| 2026-06-24 | ¥532,00 | 0,00 % | ¥533,00 | ¥534,00 | ¥532,00 | 86,60K |
| 2026-06-23 | ¥532,00 | -0,19 % | ¥532,00 | ¥534,00 | ¥531,00 | 61,40K |
| 2026-06-22 | ¥533,00 | +0,38 % | ¥531,00 | ¥534,00 | ¥530,00 | 101,00K |
| 2026-06-19 | ¥531,00 | +0,19 % | ¥531,00 | ¥532,00 | ¥530,00 | 48,90K |
| 2026-06-18 | ¥530,00 | +0,19 % | ¥531,00 | ¥532,00 | ¥530,00 | 57,50K |
| 2026-06-17 | ¥529,00 | -0,38 % | ¥531,00 | ¥533,00 | ¥529,00 | 81,90K |
| 2026-06-16 | ¥531,00 | -0,38 % | ¥532,00 | ¥533,00 | ¥530,00 | 46,80K |
| 2026-06-15 | ¥533,00 | +0,76 % | ¥530,00 | ¥534,00 | ¥530,00 | 72,60K |
| 2026-06-12 | ¥529,00 | +1,15 % | ¥525,00 | ¥529,00 | ¥525,00 | 49,20K |
| 2026-06-11 | ¥523,00 | -0,57 % | ¥528,00 | ¥529,00 | ¥523,00 | 67,30K |
| 2026-06-10 | ¥526,00 | 0,00 % | ¥526,00 | ¥529,00 | ¥525,00 | 52,80K |
| 2026-06-09 | ¥526,00 | +1,94 % | ¥520,00 | ¥528,00 | ¥520,00 | 59,60K |
| 2026-06-08 | ¥516,00 | 0,00 % | ¥515,00 | ¥519,00 | ¥511,00 | 98,20K |
| 2026-06-05 | ¥516,00 | +0,98 % | ¥510,00 | ¥520,00 | ¥510,00 | 111,40K |
| 2026-06-04 | ¥511,00 | -0,39 % | ¥513,00 | ¥514,00 | ¥510,00 | 81,40K |
| 2026-06-03 | ¥513,00 | 0,00 % | ¥515,00 | ¥515,00 | ¥510,00 | 135,50K |
| 2026-06-02 | ¥513,00 | -0,97 % | ¥519,00 | ¥519,00 | ¥511,00 | 135,50K |
| 2026-06-01 | ¥518,00 | -2,08 % | ¥529,00 | ¥529,00 | ¥518,00 | 212,00K |
| 2026-05-29 | ¥529,00 | -0,75 % | ¥533,00 | ¥536,00 | ¥529,00 | 112,50K |
| 2026-05-28 | ¥533,00 | +0,76 % | ¥529,00 | ¥535,00 | ¥528,00 | 88,40K |
| 2026-05-27 | ¥529,00 | -0,19 % | ¥528,00 | ¥531,00 | ¥527,00 | 62,70K |
| 2026-05-26 | ¥530,00 | +0,76 % | ¥526,00 | ¥532,00 | ¥524,00 | 81,50K |
| 2026-05-25 | ¥526,00 | -2,05 % | ¥537,00 | ¥537,00 | ¥524,00 | 193,20K |