Stock listing
Tokyo:3242 Urbanet Corporation Co., Ltd. (アーバネットコーポレーション) 株価
Follow Urbanet Corporation Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3242
¥526.00 JPY -6.00 (-1.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥525.00 – ¥535.00 JPYNov 4, 2026
- Volume
- 100,700 sharesNov 4, 2026
- Market cap
- ¥19.76B JPYAt the close on Nov 4, 2026 · price × 37.57M shares outstanding
- Traded on an average day
- ¥28.74M JPYMedian day 47,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3242 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥526.00 | -6.00 | -1.1% | ¥532.00 | ¥535.00 | ¥525.00 | 100,700 | |
| ¥532.00 | -5.00 | -0.9% | ¥535.00 | ¥539.00 | ¥531.00 | 44,400 | |
| ¥537.00 | 0.00 | 0.0% | ¥534.00 | ¥538.00 | ¥534.00 | 28,900 | |
| ¥537.00 | +1.00 | +0.2% | ¥536.00 | ¥538.00 | ¥535.00 | 38,000 | |
| ¥536.00 | -5.00 | -0.9% | ¥542.00 | ¥542.00 | ¥536.00 | 60,600 | |
| ¥541.00 | -4.00 | -0.7% | ¥545.00 | ¥548.00 | ¥541.00 | 35,700 | |
| ¥545.00 | +8.00 | +1.5% | ¥540.00 | ¥547.00 | ¥540.00 | 93,700 | |
| ¥537.00 | -3.00 | -0.6% | ¥540.00 | ¥540.00 | ¥535.00 | 38,300 | |
| ¥540.00 | +3.00 | +0.6% | ¥537.00 | ¥540.00 | ¥536.00 | 35,600 | |
| ¥537.00 | +2.00 | +0.4% | ¥537.00 | ¥539.00 | ¥536.00 | 41,200 | |
| ¥535.00 | -5.00 | -0.9% | ¥541.00 | ¥543.00 | ¥535.00 | 51,500 | |
| ¥540.00 | -4.00 | -0.7% | ¥542.00 | ¥544.00 | ¥540.00 | 48,300 | |
| ¥544.00 | +8.00 | +1.5% | ¥537.00 | ¥544.00 | ¥537.00 | 35,300 | |
| ¥536.00 | -7.00 | -1.3% | ¥543.00 | ¥543.00 | ¥536.00 | 53,900 | |
| ¥543.00 | +3.00 | +0.6% | ¥541.00 | ¥543.00 | ¥540.00 | 27,600 | |
| ¥540.00 | +7.00 | +1.3% | ¥534.00 | ¥541.00 | ¥534.00 | 75,000 | |
| ¥533.00 | -1.00 | -0.2% | ¥535.00 | ¥538.00 | ¥533.00 | 40,300 | |
| ¥534.00 | -4.00 | -0.7% | ¥538.00 | ¥538.00 | ¥533.00 | 36,600 | |
| ¥538.00 | 0.00 | 0.0% | ¥538.00 | ¥540.00 | ¥536.00 | 33,700 | |
| ¥538.00 | +3.00 | +0.6% | ¥538.00 | ¥540.00 | ¥535.00 | 41,500 | |
| ¥535.00 | -4.00 | -0.7% | ¥538.00 | ¥539.00 | ¥534.00 | 72,800 | |
| ¥539.00 | -1.00 | -0.2% | ¥541.00 | ¥541.00 | ¥538.00 | 45,600 | |
| ¥540.00 | 0.00 | 0.0% | ¥541.00 | ¥543.00 | ¥537.00 | 93,600 | |
| ¥540.00 | +9.00 | +1.7% | ¥532.00 | ¥540.00 | ¥532.00 | 79,400 | |
| ¥531.00 | 0.00 | 0.0% | ¥531.00 | ¥533.00 | ¥528.00 | 79,000 | |
| ¥531.00 | +1.00 | +0.2% | ¥530.00 | ¥531.00 | ¥529.00 | 30,800 | |
| ¥530.00 | +1.00 | +0.2% | ¥529.00 | ¥531.00 | ¥527.00 | 35,200 | |
| ¥529.00 | 0.00 | 0.0% | ¥526.00 | ¥530.00 | ¥524.00 | 61,200 | |
| ¥529.00 | 0.00 | 0.0% | ¥530.00 | ¥530.00 | ¥528.00 | 52,400 | |
| ¥529.00 | +5.00 | +1.0% | ¥524.00 | ¥530.00 | ¥524.00 | 45,400 | |
| ¥524.00 | 0.00 | 0.0% | ¥525.00 | ¥526.00 | ¥524.00 | 24,500 | |
| ¥524.00 | 0.00 | 0.0% | ¥524.00 | ¥525.00 | ¥522.00 | 18,700 | |
| ¥524.00 | +7.00 | +1.4% | ¥517.00 | ¥524.00 | ¥517.00 | 49,100 | |
| ¥517.00 | -3.00 | -0.6% | ¥517.00 | ¥521.00 | ¥517.00 | 28,700 | |
| ¥520.00 | +1.00 | +0.2% | ¥520.00 | ¥520.00 | ¥517.00 | 24,100 | |
| ¥519.00 | -3.00 | -0.6% | ¥522.00 | ¥523.00 | ¥519.00 | 43,000 | |
| ¥522.00 | 0.00 | 0.0% | ¥524.00 | ¥526.00 | ¥522.00 | 30,100 | |
| ¥522.00 | 0.00 | 0.0% | ¥523.00 | ¥524.00 | ¥521.00 | 34,300 | |
| ¥522.00 | 0.00 | 0.0% | ¥521.00 | ¥526.00 | ¥520.00 | 33,800 | |
| ¥522.00 | -4.00 | -0.8% | ¥526.00 | ¥527.00 | ¥522.00 | 40,500 | |
| ¥526.00 | -3.00 | -0.6% | ¥530.00 | ¥530.00 | ¥525.00 | 41,400 | |
| ¥529.00 | -3.00 | -0.6% | ¥531.00 | ¥534.00 | ¥529.00 | 58,100 | |
| ¥532.00 | +1.00 | +0.2% | ¥531.00 | ¥533.00 | ¥527.00 | 73,200 | |
| ¥531.00 | 0.00 | 0.0% | ¥529.00 | ¥533.00 | ¥529.00 | 57,400 | |
| ¥531.00 | +2.00 | +0.4% | ¥530.00 | ¥532.00 | ¥528.00 | 46,700 | |
| ¥529.00 | +1.00 | +0.2% | ¥529.00 | ¥530.00 | ¥526.00 | 67,800 | |
| ¥528.00 | +4.00 | +0.8% | ¥526.00 | ¥529.00 | ¥526.00 | 48,100 | |
| ¥524.00 | +1.00 | +0.2% | ¥524.00 | ¥527.00 | ¥524.00 | 57,600 | |
| ¥523.00 | +2.00 | +0.4% | ¥520.00 | ¥525.00 | ¥520.00 | 56,300 | |
| ¥521.00 | +5.00 | +1.0% | ¥516.00 | ¥524.00 | ¥516.00 | 82,200 | |
| ¥516.00 | -4.00 | -0.8% | ¥520.00 | ¥522.00 | ¥515.00 | 74,900 | |
| ¥520.00 | -2.00 | -0.4% | ¥522.00 | ¥523.00 | ¥520.00 | 35,100 | |
| ¥522.00 | +2.00 | +0.4% | ¥521.00 | ¥523.00 | ¥520.00 | 42,800 | |
| ¥520.00 | +4.00 | +0.8% | ¥517.00 | ¥521.00 | ¥515.00 | 75,100 | |
| ¥516.00 | +4.00 | +0.8% | ¥513.00 | ¥518.00 | ¥512.00 | 83,200 | |
| ¥512.00 | +3.00 | +0.6% | ¥509.00 | ¥514.00 | ¥505.00 | 79,000 | |
| ¥509.00 | -4.00 | -0.8% | ¥510.00 | ¥512.00 | ¥504.00 | 94,700 | |
| ¥513.00 | +13.00 | +2.6% | ¥503.00 | ¥513.00 | ¥500.00 | 181,600 | |
| ¥500.00 | +2.00 | +0.4% | ¥500.00 | ¥502.00 | ¥497.00 | 94,500 | |
| ¥498.00 | +2.00 | +0.4% | ¥497.00 | ¥500.00 | ¥496.00 | 49,400 | |
| ¥496.00 | -2.00 | -0.4% | ¥498.00 | ¥500.00 | ¥496.00 | 47,400 |
- Ticker
- Tokyo:3242
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 18, 2026
【Delayed】Consolidated Financial Results for the Fiscal Year Ended June 30, 2026 (Under Japanese GAAP)
Latest deck · Aug 6, 2026
FY2026 Earnings Presentation
Earnings · 28 slides
Latest news
【Delayed】Consolidated Financial Results for the Fiscal Year Ended June 30, 2026 (Under Japanese GAAP)
Aug 18, 2026
Closed ¥520.00 (-0.4%) on Aug 18, 2026
Decks
FY2026 Earnings Presentation
Earnings · 28 slides · Aug 6, 2026
Q3 FY2026 Earnings Presentation
Earnings · 19 slides · May 14, 2026
Q2 FY2026 Earnings Presentation
Earnings · 19 slides · Feb 5, 2026
Q1 FY2026 Earnings Presentation
Earnings · 19 slides · Nov 6, 2025
Urbanet Corporation Co., Ltd. on 6ix
- Sector
- Real estate
- News releases
- 3 in the last 12 months · 4 in all · newest Aug 18, 2026 · oldest 2025
- Decks
- 4 decks · latest Aug 6, 2026
Log in to ask 6ix AI your own questions about Urbanet Corporation Co., Ltd.