Ubiquitous AI Corporation (TYO:3858)
Japan · Delayed Price · Currency is JPY 355.00
-7.00 (-1.93%)
Oct 21, 2025, 3:30 PM JST
Ubiquitous AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 361.00 | 362.00 | 354.00 | 359.00 | 359.00 | -0.83% | 35,600 |
| Oct 20, 2025 | 350.00 | 363.00 | 350.00 | 362.00 | 362.00 | 4.62% | 71,200 |
| Oct 17, 2025 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | -3.89% | 40,600 |
| Oct 16, 2025 | 355.00 | 361.00 | 353.00 | 360.00 | 360.00 | 2.27% | 37,700 |
| Oct 15, 2025 | 343.00 | 353.00 | 343.00 | 352.00 | 352.00 | 3.53% | 27,200 |
| Oct 14, 2025 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | -4.23% | 122,100 |
| Oct 10, 2025 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | -4.05% | 61,300 |
| Oct 9, 2025 | 375.00 | 377.00 | 367.00 | 370.00 | 370.00 | - | 58,600 |
| Oct 8, 2025 | 387.00 | 387.00 | 370.00 | 370.00 | 370.00 | -4.88% | 142,100 |
| Oct 7, 2025 | 387.00 | 395.00 | 373.00 | 389.00 | 389.00 | 2.64% | 239,200 |
| Oct 6, 2025 | 380.00 | 409.00 | 370.00 | 379.00 | 379.00 | 8.91% | 612,800 |
| Oct 3, 2025 | 337.00 | 360.00 | 335.00 | 348.00 | 348.00 | 3.26% | 117,300 |
| Oct 2, 2025 | 343.00 | 346.00 | 337.00 | 337.00 | 337.00 | -1.17% | 43,000 |
| Oct 1, 2025 | 358.00 | 358.00 | 341.00 | 341.00 | 341.00 | -4.21% | 95,100 |
| Sep 30, 2025 | 349.00 | 358.00 | 348.00 | 356.00 | 356.00 | 2.01% | 33,500 |
| Sep 29, 2025 | 368.00 | 368.00 | 348.00 | 349.00 | 349.00 | -5.16% | 79,000 |
| Sep 26, 2025 | 359.00 | 368.00 | 356.00 | 368.00 | 368.00 | 2.51% | 55,200 |
| Sep 25, 2025 | 362.00 | 362.00 | 352.00 | 359.00 | 359.00 | 0.56% | 69,800 |
| Sep 24, 2025 | 365.00 | 365.00 | 357.00 | 357.00 | 357.00 | -1.38% | 24,700 |
| Sep 22, 2025 | 361.00 | 365.00 | 360.00 | 362.00 | 362.00 | 1.40% | 49,100 |
| Sep 19, 2025 | 359.00 | 363.00 | 355.00 | 357.00 | 357.00 | -0.56% | 61,700 |
| Sep 18, 2025 | 362.00 | 362.00 | 347.00 | 359.00 | 359.00 | 0.84% | 83,400 |
| Sep 17, 2025 | 357.00 | 358.00 | 352.00 | 356.00 | 356.00 | 0.56% | 83,400 |
| Sep 16, 2025 | 353.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 23,900 |
| Sep 12, 2025 | 356.00 | 356.00 | 351.00 | 354.00 | 354.00 | - | 27,100 |
| Sep 11, 2025 | 359.00 | 363.00 | 353.00 | 354.00 | 354.00 | -1.67% | 38,000 |
| Sep 10, 2025 | 363.00 | 363.00 | 358.00 | 360.00 | 360.00 | -0.28% | 15,900 |
| Sep 9, 2025 | 367.00 | 369.00 | 358.00 | 361.00 | 361.00 | -1.90% | 50,500 |
| Sep 8, 2025 | 363.00 | 382.00 | 363.00 | 368.00 | 368.00 | 4.25% | 230,800 |
| Sep 5, 2025 | 347.00 | 355.00 | 347.00 | 353.00 | 353.00 | 1.73% | 31,800 |
| Sep 4, 2025 | 348.00 | 352.00 | 346.00 | 347.00 | 347.00 | -0.57% | 26,000 |
| Sep 3, 2025 | 351.00 | 353.00 | 347.00 | 349.00 | 349.00 | -0.85% | 39,800 |
| Sep 2, 2025 | 358.00 | 359.00 | 345.00 | 352.00 | 352.00 | -1.95% | 90,200 |
| Sep 1, 2025 | 355.00 | 360.00 | 353.00 | 359.00 | 359.00 | 0.84% | 16,800 |
| Aug 29, 2025 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 10,800 |
| Aug 28, 2025 | 357.00 | 357.00 | 354.00 | 356.00 | 356.00 | -0.28% | 24,900 |
| Aug 27, 2025 | 358.00 | 359.00 | 357.00 | 357.00 | 357.00 | -0.83% | 15,700 |
| Aug 26, 2025 | 360.00 | 360.00 | 357.00 | 360.00 | 360.00 | - | 11,200 |
| Aug 25, 2025 | 361.00 | 363.00 | 357.00 | 360.00 | 360.00 | 0.28% | 42,400 |
| Aug 22, 2025 | 361.00 | 363.00 | 358.00 | 359.00 | 359.00 | -0.28% | 27,300 |
| Aug 21, 2025 | 358.00 | 360.00 | 357.00 | 360.00 | 360.00 | 0.84% | 10,500 |
| Aug 20, 2025 | 359.00 | 359.00 | 355.00 | 357.00 | 357.00 | -0.28% | 24,400 |
| Aug 19, 2025 | 359.00 | 362.00 | 354.00 | 358.00 | 358.00 | - | 59,000 |
| Aug 18, 2025 | 358.00 | 361.00 | 353.00 | 358.00 | 358.00 | -0.28% | 61,300 |
| Aug 15, 2025 | 371.00 | 373.00 | 358.00 | 359.00 | 359.00 | -7.24% | 217,500 |
| Aug 14, 2025 | 387.00 | 389.00 | 383.00 | 387.00 | 387.00 | 1.04% | 68,900 |
| Aug 13, 2025 | 379.00 | 384.00 | 377.00 | 383.00 | 383.00 | 0.52% | 17,600 |
| Aug 12, 2025 | 378.00 | 381.00 | 376.00 | 381.00 | 381.00 | 0.26% | 42,800 |
| Aug 8, 2025 | 383.00 | 383.00 | 379.00 | 380.00 | 380.00 | -0.78% | 31,700 |
| Aug 7, 2025 | 384.00 | 390.00 | 383.00 | 383.00 | 383.00 | -1.29% | 33,500 |