Urbanet Corporation Co., Ltd.(JP:3242)
Â¥526.000.00 (0.00%)
JP:3242
Urbanet Corporation Co., Ltd. historical prices
Â¥526.00
At close:0.00 (0.00%)
Want to see JP:3242 full AI Analyst Report?
Urbanet Corporation Co., Ltd. (3242) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 526.00 | 530.00 | 526.00 | 526.00 | 526.00 | 0.00% | 41,400 | 0.85 |
| Nov 10, 2026 | 522.00 | 529.00 | 522.00 | 526.00 | 526.00 | +1.74% | 79,900 | 1.63 |
| Nov 09, 2026 | 518.00 | 527.00 | 518.00 | 522.00 | 522.00 | +0.97% | 65,800 | 1.34 |
| Nov 06, 2026 | 525.00 | 528.00 | 517.00 | 517.00 | 517.00 | -3.18% | 153,600 | 3.29 |
| Nov 05, 2026 | 527.00 | 538.00 | 527.00 | 534.00 | 534.00 | +1.52% | 80,300 | 1.71 |
| Nov 04, 2026 | 532.00 | 535.00 | 525.00 | 526.00 | 526.00 | -1.13% | 100,700 | 2.09 |
| Nov 03, 2026 | 532.00 | 539.00 | 531.00 | 532.00 | 532.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 535.00 | 539.00 | 531.00 | 532.00 | 532.00 | -0.93% | 44,400 | 0.89 |
| Oct 30, 2026 | 534.00 | 538.00 | 534.00 | 537.00 | 537.00 | 0.00% | 28,900 | 0.58 |
| Oct 29, 2026 | 536.00 | 538.00 | 535.00 | 537.00 | 537.00 | +0.19% | 38,000 | 0.74 |
| Oct 28, 2026 | 542.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.92% | 60,600 | 1.17 |
| Oct 27, 2026 | 545.00 | 548.00 | 541.00 | 541.00 | 541.00 | -0.73% | 35,700 | 0.68 |
| Oct 26, 2026 | 540.00 | 547.00 | 540.00 | 545.00 | 545.00 | +1.49% | 93,700 | 1.80 |
| Oct 23, 2026 | 540.00 | 540.00 | 535.00 | 537.00 | 537.00 | -0.56% | 38,300 | 0.72 |
| Oct 22, 2026 | 537.00 | 540.00 | 536.00 | 540.00 | 540.00 | +0.56% | 35,600 | 0.65 |
| Oct 21, 2026 | 537.00 | 539.00 | 536.00 | 537.00 | 537.00 | +0.37% | 41,200 | 0.72 |
| Oct 20, 2026 | 541.00 | 543.00 | 535.00 | 535.00 | 535.00 | -0.93% | 51,500 | 0.91 |
| Oct 19, 2026 | 542.00 | 544.00 | 540.00 | 540.00 | 540.00 | -0.74% | 48,300 | 0.85 |
| Oct 16, 2026 | 537.00 | 544.00 | 537.00 | 544.00 | 544.00 | +1.49% | 35,300 | 0.61 |
| Oct 15, 2026 | 543.00 | 543.00 | 536.00 | 536.00 | 536.00 | -1.29% | 53,900 | 0.95 |
| Oct 14, 2026 | 541.00 | 543.00 | 540.00 | 543.00 | 543.00 | +0.56% | 27,600 | 0.47 |
| Oct 13, 2026 | 534.00 | 541.00 | 534.00 | 540.00 | 540.00 | +1.31% | 75,000 | 1.27 |
| Oct 12, 2026 | 533.00 | 538.00 | 533.00 | 533.00 | 533.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 535.00 | 538.00 | 533.00 | 533.00 | 533.00 | -0.19% | 40,300 | 0.66 |
| Oct 08, 2026 | 538.00 | 538.00 | 533.00 | 534.00 | 534.00 | -0.74% | 36,600 | 0.58 |
| Oct 07, 2026 | 538.00 | 540.00 | 536.00 | 538.00 | 538.00 | 0.00% | 33,700 | 0.53 |
| Oct 06, 2026 | 538.00 | 540.00 | 535.00 | 538.00 | 538.00 | +0.56% | 41,500 | 0.64 |
| Oct 05, 2026 | 538.00 | 539.00 | 534.00 | 535.00 | 535.00 | -0.74% | 72,800 | 1.11 |
| Oct 02, 2026 | 541.00 | 541.00 | 538.00 | 539.00 | 539.00 | -0.19% | 45,600 | 0.68 |
| Oct 01, 2026 | 541.00 | 543.00 | 537.00 | 540.00 | 540.00 | 0.00% | 93,600 | 1.36 |
| Sep 30, 2026 | 532.00 | 540.00 | 532.00 | 540.00 | 540.00 | +1.69% | 79,400 | 1.12 |
| Sep 29, 2026 | 531.00 | 533.00 | 528.00 | 531.00 | 531.00 | 0.00% | 79,000 | 1.04 |
| Sep 28, 2026 | 530.00 | 531.00 | 529.00 | 531.00 | 531.00 | +0.19% | 30,800 | 0.39 |
| Sep 25, 2026 | 529.00 | 531.00 | 527.00 | 530.00 | 530.00 | +0.19% | 35,200 | 0.44 |
| Sep 24, 2026 | 526.00 | 530.00 | 524.00 | 529.00 | 529.00 | 0.00% | 61,200 | 0.72 |
| Sep 23, 2026 | 530.00 | 530.00 | 528.00 | 529.00 | 529.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 530.00 | 530.00 | 528.00 | 529.00 | 529.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 530.00 | 530.00 | 528.00 | 529.00 | 529.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 530.00 | 530.00 | 528.00 | 529.00 | 529.00 | 0.00% | 52,400 | 0.54 |
| Sep 17, 2026 | 524.00 | 530.00 | 524.00 | 529.00 | 529.00 | +0.95% | 45,400 | 0.46 |
| Sep 16, 2026 | 525.00 | 526.00 | 524.00 | 524.00 | 524.00 | 0.00% | 24,500 | 0.25 |
| Sep 15, 2026 | 524.00 | 525.00 | 522.00 | 524.00 | 524.00 | 0.00% | 18,700 | 0.19 |
| Sep 14, 2026 | 517.00 | 524.00 | 517.00 | 524.00 | 524.00 | +1.35% | 49,100 | 0.49 |
| Sep 11, 2026 | 517.00 | 521.00 | 517.00 | 517.00 | 517.00 | -0.58% | 28,700 | 0.29 |
| Sep 10, 2026 | 520.00 | 520.00 | 517.00 | 520.00 | 520.00 | +0.19% | 24,100 | 0.24 |
| Sep 09, 2026 | 522.00 | 523.00 | 519.00 | 519.00 | 519.00 | -0.57% | 43,000 | 0.43 |
| Sep 08, 2026 | 524.00 | 526.00 | 522.00 | 522.00 | 522.00 | 0.00% | 30,100 | 0.30 |
| Sep 07, 2026 | 523.00 | 524.00 | 521.00 | 522.00 | 522.00 | 0.00% | 34,300 | 0.34 |
| Sep 04, 2026 | 521.00 | 526.00 | 520.00 | 522.00 | 522.00 | 0.00% | 33,800 | 0.33 |
| Sep 03, 2026 | 526.00 | 527.00 | 522.00 | 522.00 | 522.00 | -0.76% | 40,500 | 0.39 |
