Urbanet Corporation Co.,Ltd. (TYO:3242)
Japan · Delayed Price · Currency is JPY 542.00
-14.00 (-2.52%)
Mar 4, 2026, 3:30 PM JST
Urbanet Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 541.00 | 549.00 | 534.00 | 542.00 | 542.00 | -2.52% | 224,000 |
| Mar 3, 2026 | 565.00 | 565.00 | 556.00 | 556.00 | 556.00 | -1.94% | 134,600 |
| Mar 2, 2026 | 570.00 | 574.00 | 564.00 | 567.00 | 567.00 | -1.90% | 83,700 |
| Feb 27, 2026 | 572.00 | 578.00 | 571.00 | 578.00 | 578.00 | 0.70% | 59,600 |
| Feb 26, 2026 | 564.00 | 575.00 | 564.00 | 574.00 | 574.00 | 1.77% | 123,400 |
| Feb 25, 2026 | 564.00 | 567.00 | 562.00 | 564.00 | 564.00 | - | 82,300 |
| Feb 24, 2026 | 562.00 | 565.00 | 557.00 | 564.00 | 564.00 | 0.18% | 121,900 |
| Feb 20, 2026 | 567.00 | 567.00 | 562.00 | 563.00 | 563.00 | -0.88% | 60,200 |
| Feb 19, 2026 | 567.00 | 569.00 | 563.00 | 568.00 | 568.00 | 0.35% | 81,700 |
| Feb 18, 2026 | 565.00 | 567.00 | 564.00 | 566.00 | 566.00 | - | 46,000 |
| Feb 17, 2026 | 568.00 | 568.00 | 564.00 | 566.00 | 566.00 | -0.18% | 65,600 |
| Feb 16, 2026 | 571.00 | 571.00 | 567.00 | 567.00 | 567.00 | -0.35% | 73,300 |
| Feb 13, 2026 | 572.00 | 575.00 | 568.00 | 569.00 | 569.00 | -1.22% | 63,800 |
| Feb 12, 2026 | 575.00 | 577.00 | 572.00 | 576.00 | 576.00 | 0.70% | 89,100 |
| Feb 10, 2026 | 569.00 | 574.00 | 568.00 | 572.00 | 572.00 | 0.70% | 85,500 |
| Feb 9, 2026 | 577.00 | 577.00 | 567.00 | 568.00 | 568.00 | -0.70% | 115,000 |
| Feb 6, 2026 | 579.00 | 583.00 | 570.00 | 572.00 | 572.00 | -0.17% | 185,100 |
| Feb 5, 2026 | 576.00 | 578.00 | 573.00 | 573.00 | 573.00 | -0.17% | 156,000 |
| Feb 4, 2026 | 571.00 | 575.00 | 567.00 | 574.00 | 574.00 | 0.53% | 70,800 |
| Feb 3, 2026 | 569.00 | 574.00 | 567.00 | 571.00 | 571.00 | 1.24% | 71,200 |
| Feb 2, 2026 | 569.00 | 572.00 | 564.00 | 564.00 | 564.00 | -0.18% | 68,900 |
| Jan 30, 2026 | 560.00 | 565.00 | 559.00 | 565.00 | 565.00 | 0.53% | 50,600 |
| Jan 29, 2026 | 562.00 | 563.00 | 558.00 | 562.00 | 562.00 | -0.35% | 77,100 |
| Jan 28, 2026 | 565.00 | 565.00 | 560.00 | 564.00 | 564.00 | -0.18% | 86,700 |
| Jan 27, 2026 | 565.00 | 566.00 | 561.00 | 565.00 | 565.00 | -0.18% | 74,200 |
| Jan 26, 2026 | 571.00 | 571.00 | 565.00 | 566.00 | 566.00 | -2.25% | 147,400 |
| Jan 23, 2026 | 580.00 | 581.00 | 578.00 | 579.00 | 579.00 | -0.17% | 45,800 |
| Jan 22, 2026 | 576.00 | 581.00 | 575.00 | 580.00 | 580.00 | 0.69% | 42,600 |
| Jan 21, 2026 | 581.00 | 581.00 | 572.00 | 576.00 | 576.00 | -1.03% | 132,200 |
| Jan 20, 2026 | 585.00 | 585.00 | 581.00 | 582.00 | 582.00 | -0.51% | 48,400 |
| Jan 19, 2026 | 588.00 | 589.00 | 585.00 | 585.00 | 585.00 | -0.51% | 53,700 |
| Jan 16, 2026 | 583.00 | 588.00 | 583.00 | 588.00 | 588.00 | 0.51% | 109,800 |
| Jan 15, 2026 | 580.00 | 586.00 | 577.00 | 585.00 | 585.00 | 0.69% | 106,600 |
| Jan 14, 2026 | 585.00 | 587.00 | 580.00 | 581.00 | 581.00 | -0.85% | 94,000 |
| Jan 13, 2026 | 591.00 | 593.00 | 583.00 | 586.00 | 586.00 | -0.51% | 141,500 |
| Jan 9, 2026 | 588.00 | 589.00 | 586.00 | 589.00 | 589.00 | 0.34% | 62,600 |
| Jan 8, 2026 | 587.00 | 588.00 | 583.00 | 587.00 | 587.00 | -0.34% | 104,200 |
| Jan 7, 2026 | 578.00 | 589.00 | 575.00 | 589.00 | 589.00 | 1.73% | 164,500 |
| Jan 6, 2026 | 572.00 | 580.00 | 572.00 | 579.00 | 579.00 | 1.22% | 145,800 |
| Jan 5, 2026 | 576.00 | 578.00 | 572.00 | 572.00 | 572.00 | 0.18% | 185,500 |
| Dec 30, 2025 | 572.00 | 576.00 | 570.00 | 571.00 | 571.00 | -0.70% | 165,500 |
| Dec 29, 2025 | 573.00 | 580.00 | 570.00 | 575.00 | 575.00 | -3.04% | 479,400 |
| Dec 26, 2025 | 594.00 | 595.00 | 592.00 | 593.00 | 582.00 | - | 455,600 |
| Dec 25, 2025 | 595.00 | 595.00 | 592.00 | 593.00 | 582.00 | - | 173,700 |
| Dec 24, 2025 | 596.00 | 597.00 | 593.00 | 593.00 | 582.00 | -0.50% | 198,400 |
| Dec 23, 2025 | 596.00 | 598.00 | 596.00 | 596.00 | 584.94 | 0.17% | 117,900 |
| Dec 22, 2025 | 600.00 | 602.00 | 595.00 | 595.00 | 583.96 | -0.67% | 201,600 |
| Dec 19, 2025 | 597.00 | 600.00 | 596.00 | 599.00 | 587.89 | 0.67% | 63,300 |
| Dec 18, 2025 | 596.00 | 598.00 | 595.00 | 595.00 | 583.96 | -0.17% | 113,100 |
| Dec 17, 2025 | 600.00 | 600.00 | 596.00 | 596.00 | 584.94 | -0.50% | 93,300 |