Urbanet Corporation Co.,Ltd. (TYO:3242)
Japan · Delayed Price · Currency is JPY 538.00
+1.00 (0.19%)
Oct 22, 2026, 10:10 AM JST
Urbanet Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 537.00 | 539.00 | 536.00 | 538.00 | 538.00 | 0.19% | 43,900 |
| Oct 21, 2026 | 537.00 | 539.00 | 536.00 | 537.00 | 537.00 | 0.37% | 38,400 |
| Oct 20, 2026 | 541.00 | 543.00 | 535.00 | 535.00 | 535.00 | -0.93% | 51,500 |
| Oct 19, 2026 | 542.00 | 544.00 | 540.00 | 540.00 | 540.00 | -0.74% | 48,300 |
| Oct 16, 2026 | 537.00 | 544.00 | 537.00 | 544.00 | 544.00 | 1.49% | 35,300 |
| Oct 15, 2026 | 543.00 | 543.00 | 536.00 | 536.00 | 536.00 | -1.29% | 53,900 |
| Oct 14, 2026 | 541.00 | 543.00 | 540.00 | 543.00 | 543.00 | 0.56% | 27,600 |
| Oct 13, 2026 | 534.00 | 541.00 | 534.00 | 540.00 | 540.00 | 1.31% | 75,000 |
| Oct 9, 2026 | 535.00 | 538.00 | 533.00 | 533.00 | 533.00 | -0.19% | 40,300 |
| Oct 8, 2026 | 538.00 | 538.00 | 533.00 | 534.00 | 534.00 | -0.74% | 36,600 |
| Oct 7, 2026 | 538.00 | 540.00 | 536.00 | 538.00 | 538.00 | - | 33,700 |
| Oct 6, 2026 | 538.00 | 540.00 | 535.00 | 538.00 | 538.00 | 0.56% | 41,500 |
| Oct 5, 2026 | 538.00 | 539.00 | 534.00 | 535.00 | 535.00 | -0.74% | 72,800 |
| Oct 2, 2026 | 541.00 | 541.00 | 538.00 | 539.00 | 539.00 | -0.19% | 45,600 |
| Oct 1, 2026 | 541.00 | 543.00 | 537.00 | 540.00 | 540.00 | - | 91,400 |
| Sep 30, 2026 | 532.00 | 540.00 | 532.00 | 540.00 | 540.00 | 1.69% | 79,400 |
| Sep 29, 2026 | 531.00 | 533.00 | 528.00 | 531.00 | 531.00 | - | 79,000 |
| Sep 28, 2026 | 530.00 | 531.00 | 529.00 | 531.00 | 531.00 | 0.19% | 30,800 |
| Sep 25, 2026 | 529.00 | 531.00 | 527.00 | 530.00 | 530.00 | 0.19% | 35,200 |
| Sep 24, 2026 | 526.00 | 530.00 | 524.00 | 529.00 | 529.00 | - | 61,200 |
| Sep 18, 2026 | 530.00 | 530.00 | 528.00 | 529.00 | 529.00 | - | 52,400 |
| Sep 17, 2026 | 524.00 | 530.00 | 524.00 | 529.00 | 529.00 | 0.95% | 45,400 |
| Sep 16, 2026 | 525.00 | 526.00 | 524.00 | 524.00 | 524.00 | - | 24,500 |
| Sep 15, 2026 | 524.00 | 525.00 | 522.00 | 524.00 | 524.00 | - | 18,700 |
| Sep 14, 2026 | 517.00 | 524.00 | 517.00 | 524.00 | 524.00 | 1.35% | 49,100 |
| Sep 11, 2026 | 517.00 | 521.00 | 517.00 | 517.00 | 517.00 | -0.58% | 28,700 |
| Sep 10, 2026 | 520.00 | 520.00 | 517.00 | 520.00 | 520.00 | 0.19% | 24,100 |
| Sep 9, 2026 | 522.00 | 523.00 | 519.00 | 519.00 | 519.00 | -0.57% | 43,000 |
| Sep 8, 2026 | 524.00 | 526.00 | 522.00 | 522.00 | 522.00 | - | 30,100 |
| Sep 7, 2026 | 523.00 | 524.00 | 521.00 | 522.00 | 522.00 | - | 34,300 |
| Sep 4, 2026 | 521.00 | 526.00 | 520.00 | 522.00 | 522.00 | - | 33,800 |
| Sep 3, 2026 | 526.00 | 527.00 | 522.00 | 522.00 | 522.00 | -0.76% | 40,500 |
| Sep 2, 2026 | 530.00 | 530.00 | 525.00 | 526.00 | 526.00 | -0.57% | 41,400 |
| Sep 1, 2026 | 531.00 | 534.00 | 529.00 | 529.00 | 529.00 | -0.56% | 58,100 |
| Aug 31, 2026 | 531.00 | 533.00 | 527.00 | 532.00 | 532.00 | 0.19% | 73,200 |
| Aug 28, 2026 | 529.00 | 533.00 | 529.00 | 531.00 | 531.00 | - | 57,400 |
| Aug 27, 2026 | 530.00 | 532.00 | 528.00 | 531.00 | 531.00 | 0.38% | 46,700 |
| Aug 26, 2026 | 529.00 | 530.00 | 526.00 | 529.00 | 529.00 | 0.19% | 67,800 |
| Aug 25, 2026 | 526.00 | 529.00 | 526.00 | 528.00 | 528.00 | 0.76% | 44,700 |
| Aug 24, 2026 | 524.00 | 527.00 | 524.00 | 524.00 | 524.00 | 0.19% | 50,700 |
| Aug 21, 2026 | 520.00 | 525.00 | 520.00 | 523.00 | 523.00 | 0.38% | 56,300 |
| Aug 20, 2026 | 516.00 | 524.00 | 516.00 | 521.00 | 521.00 | 0.97% | 82,200 |
| Aug 19, 2026 | 520.00 | 522.00 | 515.00 | 516.00 | 516.00 | -0.77% | 74,900 |
| Aug 18, 2026 | 522.00 | 523.00 | 520.00 | 520.00 | 520.00 | -0.38% | 35,100 |
| Aug 17, 2026 | 521.00 | 523.00 | 520.00 | 522.00 | 522.00 | 0.38% | 42,800 |
| Aug 14, 2026 | 517.00 | 521.00 | 515.00 | 520.00 | 520.00 | 0.78% | 75,100 |
| Aug 13, 2026 | 513.00 | 518.00 | 512.00 | 516.00 | 516.00 | 0.78% | 83,200 |
| Aug 12, 2026 | 509.00 | 514.00 | 505.00 | 512.00 | 512.00 | 0.59% | 79,000 |
| Aug 10, 2026 | 510.00 | 512.00 | 504.00 | 509.00 | 509.00 | -0.78% | 94,700 |
| Aug 7, 2026 | 503.00 | 513.00 | 500.00 | 513.00 | 513.00 | 2.60% | 181,600 |