Urbanet Corporation Co., Ltd. 3242
TSE · Japan · Finance
¥540.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥537.00 | 0.00% | ¥538.00 | ¥538.00 | ¥531.00 | 69.20K |