Urbanet Corporation Co.,Ltd. (TYO:3242)
Japan
· Delayed Price · Currency is JPY 553.00
+4.00 (0.73%)
Apr 28, 2026, 3:30 PM JST
Urbanet Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 549.00 | 554.00 | 548.00 | 553.00 | 553.00 | 0.73% | 40,000 |
| Apr 27, 2026 | 545.00 | 552.00 | 542.00 | 549.00 | 549.00 | 0.73% | 65,300 |
| Apr 24, 2026 | 549.00 | 551.00 | 545.00 | 545.00 | 545.00 | -0.73% | 56,900 |
| Apr 23, 2026 | 551.00 | 553.00 | 549.00 | 549.00 | 549.00 | -0.54% | 81,800 |
| Apr 22, 2026 | 553.00 | 553.00 | 550.00 | 552.00 | 552.00 | -0.18% | 51,000 |
| Apr 21, 2026 | 557.00 | 557.00 | 551.00 | 553.00 | 553.00 | -0.72% | 70,500 |
| Apr 20, 2026 | 553.00 | 558.00 | 551.00 | 557.00 | 557.00 | 1.09% | 75,700 |
| Apr 17, 2026 | 553.00 | 554.00 | 550.00 | 551.00 | 551.00 | -0.36% | 71,300 |
| Apr 16, 2026 | 558.00 | 558.00 | 552.00 | 553.00 | 553.00 | -0.54% | 102,200 |
| Apr 15, 2026 | 558.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.18% | 66,600 |
| Apr 14, 2026 | 564.00 | 564.00 | 556.00 | 557.00 | 557.00 | -0.54% | 68,400 |
| Apr 13, 2026 | 563.00 | 563.00 | 557.00 | 560.00 | 560.00 | -0.53% | 66,500 |
| Apr 10, 2026 | 569.00 | 569.00 | 561.00 | 563.00 | 563.00 | -0.35% | 80,700 |
| Apr 9, 2026 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | -0.70% | 95,400 |
| Apr 8, 2026 | 565.00 | 570.00 | 565.00 | 569.00 | 569.00 | 1.25% | 122,100 |
| Apr 7, 2026 | 558.00 | 562.00 | 556.00 | 562.00 | 562.00 | 1.08% | 72,400 |
| Apr 6, 2026 | 561.00 | 561.00 | 554.00 | 556.00 | 556.00 | -0.36% | 110,400 |
| Apr 3, 2026 | 552.00 | 559.00 | 551.00 | 558.00 | 558.00 | 1.09% | 69,800 |
| Apr 2, 2026 | 549.00 | 558.00 | 548.00 | 552.00 | 552.00 | 1.10% | 90,300 |
| Apr 1, 2026 | 541.00 | 548.00 | 538.00 | 546.00 | 546.00 | 2.63% | 132,800 |
| Mar 31, 2026 | 535.00 | 539.00 | 531.00 | 532.00 | 532.00 | -0.56% | 158,600 |
| Mar 30, 2026 | 526.00 | 536.00 | 523.00 | 535.00 | 535.00 | -0.93% | 136,000 |
| Mar 27, 2026 | 537.00 | 542.00 | 536.00 | 540.00 | 540.00 | 0.56% | 108,200 |
| Mar 26, 2026 | 541.00 | 541.00 | 533.00 | 537.00 | 537.00 | -0.37% | 61,800 |
| Mar 25, 2026 | 539.00 | 542.00 | 539.00 | 539.00 | 539.00 | 0.56% | 66,500 |
| Mar 24, 2026 | 533.00 | 536.00 | 531.00 | 536.00 | 536.00 | 2.10% | 68,700 |
| Mar 23, 2026 | 532.00 | 532.00 | 520.00 | 525.00 | 525.00 | -2.42% | 158,600 |
| Mar 19, 2026 | 542.00 | 544.00 | 536.00 | 538.00 | 538.00 | -1.10% | 72,200 |
| Mar 18, 2026 | 542.00 | 547.00 | 540.00 | 544.00 | 544.00 | 0.93% | 97,400 |
| Mar 17, 2026 | 539.00 | 542.00 | 537.00 | 539.00 | 539.00 | 0.75% | 50,100 |
| Mar 16, 2026 | 541.00 | 541.00 | 533.00 | 535.00 | 535.00 | -1.47% | 91,500 |
| Mar 13, 2026 | 539.00 | 546.00 | 539.00 | 543.00 | 543.00 | -0.18% | 72,900 |
| Mar 12, 2026 | 554.00 | 554.00 | 543.00 | 544.00 | 544.00 | -1.63% | 67,800 |
| Mar 11, 2026 | 556.00 | 558.00 | 553.00 | 553.00 | 553.00 | 0.18% | 57,900 |
| Mar 10, 2026 | 554.00 | 556.00 | 549.00 | 552.00 | 552.00 | 1.28% | 101,900 |
| Mar 9, 2026 | 538.00 | 546.00 | 534.00 | 545.00 | 545.00 | -1.27% | 163,000 |
| Mar 6, 2026 | 547.00 | 555.00 | 547.00 | 552.00 | 552.00 | -0.90% | 55,000 |
| Mar 5, 2026 | 558.00 | 560.00 | 551.00 | 557.00 | 557.00 | 2.77% | 94,600 |
| 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% | 123,000 |
| 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 |
| Dec 16, 2025 | 603.00 | 604.00 | 599.00 | 599.00 | 587.89 | -0.50% | 132,100 |
| Dec 15, 2025 | 599.00 | 602.00 | 598.00 | 602.00 | 590.83 | 0.50% | 98,300 |
| Dec 12, 2025 | 598.00 | 601.00 | 595.00 | 599.00 | 587.89 | 0.84% | 84,500 |
| Dec 11, 2025 | 601.00 | 601.00 | 594.00 | 594.00 | 582.98 | -0.83% | 149,200 |
| Dec 10, 2025 | 598.00 | 602.00 | 597.00 | 599.00 | 587.89 | 0.17% | 78,100 |
| Dec 9, 2025 | 604.00 | 604.00 | 596.00 | 598.00 | 586.91 | -0.83% | 176,700 |
| Dec 8, 2025 | 605.00 | 606.00 | 603.00 | 603.00 | 591.81 | 0.33% | 59,700 |
| Dec 5, 2025 | 603.00 | 605.00 | 601.00 | 601.00 | 589.85 | - | 77,500 |
| Dec 4, 2025 | 600.00 | 605.00 | 599.00 | 601.00 | 589.85 | 0.17% | 103,000 |
| Dec 3, 2025 | 606.00 | 606.00 | 598.00 | 600.00 | 588.87 | -0.33% | 129,600 |
| Dec 2, 2025 | 615.00 | 616.00 | 601.00 | 602.00 | 590.83 | -2.11% | 161,700 |
| Dec 1, 2025 | 632.00 | 633.00 | 615.00 | 615.00 | 603.59 | -1.76% | 158,900 |