Urbanet Corporation Co.,Ltd. (TYO:3242)
Japan · Delayed Price · Currency is JPY 521.00
+5.00 (0.97%)
Aug 20, 2026, 3:30 PM JST
Urbanet Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 516.00 | 524.00 | 516.00 | 521.00 | - | 0.97% | 36,500 |
| 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 |
| Aug 6, 2026 | 500.00 | 502.00 | 497.00 | 500.00 | 500.00 | 0.40% | 94,500 |
| Aug 5, 2026 | 497.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 49,400 |
| Aug 4, 2026 | 498.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.40% | 47,400 |
| Aug 3, 2026 | 504.00 | 504.00 | 497.00 | 498.00 | 498.00 | -0.99% | 100,400 |
| Jul 31, 2026 | 508.00 | 509.00 | 503.00 | 503.00 | 503.00 | -0.98% | 101,500 |
| Jul 30, 2026 | 510.00 | 510.00 | 505.00 | 508.00 | 508.00 | -0.39% | 70,600 |
| Jul 29, 2026 | 508.00 | 511.00 | 506.00 | 510.00 | 510.00 | 0.99% | 79,800 |
| Jul 28, 2026 | 505.00 | 509.00 | 504.00 | 505.00 | 505.00 | 0.20% | 121,900 |
| Jul 27, 2026 | 496.00 | 504.00 | 496.00 | 504.00 | 504.00 | 1.82% | 112,900 |
| Jul 24, 2026 | 502.00 | 504.00 | 492.00 | 495.00 | 495.00 | -0.60% | 184,800 |
| Jul 23, 2026 | 497.00 | 498.00 | 495.00 | 498.00 | 498.00 | 0.20% | 49,900 |
| Jul 22, 2026 | 494.00 | 497.00 | 493.00 | 497.00 | 497.00 | 0.81% | 47,100 |
| Jul 21, 2026 | 490.00 | 496.00 | 490.00 | 493.00 | 493.00 | 1.02% | 73,700 |
| Jul 17, 2026 | 493.00 | 497.00 | 486.00 | 488.00 | 488.00 | -1.21% | 160,400 |
| Jul 16, 2026 | 497.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.60% | 110,600 |
| Jul 15, 2026 | 494.00 | 498.00 | 494.00 | 497.00 | 497.00 | 0.61% | 82,800 |
| Jul 14, 2026 | 492.00 | 498.00 | 492.00 | 494.00 | 494.00 | 0.20% | 94,400 |
| Jul 13, 2026 | 494.00 | 501.00 | 493.00 | 493.00 | 493.00 | -0.20% | 109,200 |
| Jul 10, 2026 | 492.00 | 498.00 | 492.00 | 494.00 | 494.00 | 0.41% | 100,400 |
| Jul 9, 2026 | 491.00 | 494.00 | 490.00 | 492.00 | 492.00 | -0.61% | 117,500 |
| Jul 8, 2026 | 491.00 | 498.00 | 491.00 | 495.00 | 495.00 | 0.20% | 113,300 |
| Jul 7, 2026 | 487.00 | 496.00 | 487.00 | 494.00 | 494.00 | 1.44% | 150,300 |
| Jul 6, 2026 | 485.00 | 492.00 | 484.00 | 487.00 | 487.00 | 0.21% | 213,400 |
| Jul 3, 2026 | 484.00 | 492.00 | 484.00 | 486.00 | 486.00 | 0.41% | 199,600 |
| Jul 2, 2026 | 494.00 | 495.00 | 482.00 | 484.00 | 484.00 | -3.01% | 403,200 |
| Jul 1, 2026 | 504.00 | 504.00 | 499.00 | 499.00 | 499.00 | -1.77% | 211,100 |
| Jun 30, 2026 | 509.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.20% | 119,600 |
| Jun 29, 2026 | 507.00 | 514.00 | 507.00 | 509.00 | 509.00 | -2.30% | 349,600 |
| Jun 26, 2026 | 532.00 | 535.00 | 532.00 | 532.00 | 521.00 | -0.19% | 497,300 |
| Jun 25, 2026 | 534.00 | 535.00 | 533.00 | 533.00 | 521.98 | 0.19% | 181,000 |
| Jun 24, 2026 | 533.00 | 534.00 | 532.00 | 532.00 | 521.00 | - | 86,600 |
| Jun 23, 2026 | 532.00 | 534.00 | 531.00 | 532.00 | 521.00 | -0.19% | 61,400 |
| Jun 22, 2026 | 531.00 | 534.00 | 530.00 | 533.00 | 521.98 | 0.38% | 101,000 |
| Jun 19, 2026 | 531.00 | 532.00 | 530.00 | 531.00 | 520.02 | 0.19% | 48,900 |
| Jun 18, 2026 | 531.00 | 532.00 | 530.00 | 530.00 | 519.04 | 0.19% | 57,500 |
| Jun 17, 2026 | 531.00 | 533.00 | 529.00 | 529.00 | 518.06 | -0.38% | 81,900 |
| Jun 16, 2026 | 532.00 | 533.00 | 530.00 | 531.00 | 520.02 | -0.38% | 46,800 |
| Jun 15, 2026 | 530.00 | 534.00 | 530.00 | 533.00 | 521.98 | 0.76% | 72,600 |
| Jun 12, 2026 | 525.00 | 529.00 | 525.00 | 529.00 | 518.06 | 1.15% | 49,200 |
| Jun 11, 2026 | 528.00 | 529.00 | 523.00 | 523.00 | 512.19 | -0.57% | 67,300 |
| Jun 10, 2026 | 526.00 | 529.00 | 525.00 | 526.00 | 515.12 | - | 52,800 |