TYO:3242
URBANET CORPORATION CO.,LTD. Stock Price (Quote)
JP¥426.00
-2.00 (-0.467%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥0.0060 | JP¥169.56 | Wednesday, 8th May 2024 3242.T stock ended at JP¥426.00. This is 0.467% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.94% from a day low at JP¥424.00 to a day high of JP¥428.00. |
| 90 days | JP¥113.65 | JP¥133.77 | |
| 52 weeks | JP¥171.20 | JP¥133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2023 | JP¥391.00 | JP¥398.00 | JP¥391.00 | JP¥397.00 | 122 700 |
| Sep 21, 2023 | JP¥396.00 | JP¥396.00 | JP¥391.00 | JP¥394.00 | 107 300 |
| Sep 20, 2023 | JP¥395.00 | JP¥400.00 | JP¥395.00 | JP¥396.00 | 170 200 |
| Sep 19, 2023 | JP¥393.00 | JP¥395.00 | JP¥390.00 | JP¥394.00 | 168 000 |
| Sep 15, 2023 | JP¥388.00 | JP¥393.00 | JP¥388.00 | JP¥392.00 | 243 900 |
| Sep 14, 2023 | JP¥383.00 | JP¥388.00 | JP¥382.00 | JP¥386.00 | 179 700 |
| Sep 13, 2023 | JP¥382.00 | JP¥383.00 | JP¥381.00 | JP¥381.00 | 65 500 |
| Sep 12, 2023 | JP¥383.00 | JP¥383.00 | JP¥379.00 | JP¥381.00 | 164 500 |
| Sep 11, 2023 | JP¥388.00 | JP¥389.00 | JP¥383.00 | JP¥385.00 | 118 100 |
| Sep 08, 2023 | JP¥389.00 | JP¥390.00 | JP¥386.00 | JP¥389.00 | 72 700 |
| Sep 07, 2023 | JP¥386.00 | JP¥390.00 | JP¥385.00 | JP¥387.00 | 61 900 |
| Sep 06, 2023 | JP¥387.00 | JP¥389.00 | JP¥382.00 | JP¥383.00 | 161 100 |
| Sep 05, 2023 | JP¥389.00 | JP¥390.00 | JP¥386.00 | JP¥388.00 | 353 800 |
| Sep 04, 2023 | JP¥381.00 | JP¥389.00 | JP¥380.00 | JP¥388.00 | 196 800 |
| Sep 01, 2023 | JP¥380.00 | JP¥381.00 | JP¥377.00 | JP¥381.00 | 86 500 |
| Aug 31, 2023 | JP¥380.00 | JP¥383.00 | JP¥379.00 | JP¥381.00 | 117 400 |
| Aug 30, 2023 | JP¥374.00 | JP¥379.00 | JP¥374.00 | JP¥378.00 | 158 000 |
| Aug 29, 2023 | JP¥370.00 | JP¥374.00 | JP¥370.00 | JP¥373.00 | 95 900 |
| Aug 28, 2023 | JP¥370.00 | JP¥373.00 | JP¥369.00 | JP¥373.00 | 65 200 |
| Aug 25, 2023 | JP¥367.00 | JP¥372.00 | JP¥364.00 | JP¥370.00 | 842 800 |
| Aug 24, 2023 | JP¥375.00 | JP¥380.00 | JP¥374.00 | JP¥375.00 | 170 500 |
| Aug 23, 2023 | JP¥368.00 | JP¥375.00 | JP¥368.00 | JP¥373.00 | 313 100 |
| Aug 22, 2023 | JP¥364.00 | JP¥368.00 | JP¥363.00 | JP¥366.00 | 113 600 |
| Aug 21, 2023 | JP¥360.00 | JP¥364.00 | JP¥358.00 | JP¥364.00 | 267 200 |
| Aug 18, 2023 | JP¥362.00 | JP¥362.00 | JP¥357.00 | JP¥360.00 | 109 500 |
