Ubiquitous AI Corporation (TYO:3858)
Japan · Delayed Price · Currency is JPY 360.00
+7.00 (1.98%)
May 20, 2026, 12:44 PM JST
Ubiquitous AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 341.00 | 353.00 | 339.00 | 353.00 | 353.00 | 4.13% | 68,100 |
| May 18, 2026 | 335.00 | 340.00 | 329.00 | 339.00 | 339.00 | -0.88% | 56,000 |
| May 15, 2026 | 338.00 | 343.00 | 336.00 | 342.00 | 342.00 | 1.18% | 18,700 |
| May 14, 2026 | 340.00 | 348.00 | 336.00 | 338.00 | 338.00 | -0.59% | 43,100 |
| May 13, 2026 | 338.00 | 345.00 | 337.00 | 340.00 | 340.00 | -0.58% | 22,700 |
| May 12, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -0.58% | 37,600 |
| May 11, 2026 | 339.00 | 344.00 | 338.00 | 344.00 | 344.00 | 0.88% | 37,400 |
| May 8, 2026 | 335.00 | 347.00 | 335.00 | 341.00 | 341.00 | 1.79% | 48,700 |
| May 7, 2026 | 332.00 | 339.00 | 331.00 | 335.00 | 335.00 | 1.21% | 41,200 |
| May 1, 2026 | 335.00 | 335.00 | 327.00 | 331.00 | 331.00 | 1.22% | 34,100 |
| Apr 30, 2026 | 332.00 | 333.00 | 327.00 | 327.00 | 327.00 | -0.30% | 20,500 |
| Apr 28, 2026 | 327.00 | 331.00 | 327.00 | 328.00 | 328.00 | 0.31% | 17,300 |
| Apr 27, 2026 | 329.00 | 331.00 | 327.00 | 327.00 | 327.00 | -0.30% | 14,200 |
| Apr 24, 2026 | 332.00 | 334.00 | 327.00 | 328.00 | 328.00 | -1.20% | 19,400 |
| Apr 23, 2026 | 334.00 | 337.00 | 330.00 | 332.00 | 332.00 | -0.90% | 26,300 |
| Apr 22, 2026 | 339.00 | 339.00 | 334.00 | 335.00 | 335.00 | -1.18% | 12,300 |
| Apr 21, 2026 | 338.00 | 340.00 | 337.00 | 339.00 | 339.00 | 0.30% | 24,000 |
| Apr 20, 2026 | 343.00 | 343.00 | 336.00 | 338.00 | 338.00 | -1.46% | 25,500 |
| Apr 17, 2026 | 349.00 | 350.00 | 343.00 | 343.00 | 343.00 | -1.72% | 30,500 |
| Apr 16, 2026 | 350.00 | 360.00 | 345.00 | 349.00 | 349.00 | 2.05% | 77,200 |
| Apr 15, 2026 | 334.00 | 342.00 | 334.00 | 342.00 | 342.00 | 3.95% | 54,800 |
| Apr 14, 2026 | 332.00 | 332.00 | 328.00 | 329.00 | 329.00 | 0.92% | 5,200 |
| Apr 13, 2026 | 327.00 | 328.00 | 326.00 | 326.00 | 326.00 | -1.51% | 11,200 |
| Apr 10, 2026 | 336.00 | 337.00 | 331.00 | 331.00 | 331.00 | -2.36% | 17,600 |
| Apr 9, 2026 | 338.00 | 339.00 | 330.00 | 339.00 | 339.00 | 0.59% | 28,800 |
| Apr 8, 2026 | 332.00 | 340.00 | 329.00 | 337.00 | 337.00 | 2.74% | 36,900 |
| Apr 7, 2026 | 328.00 | 331.00 | 325.00 | 328.00 | 328.00 | 0.92% | 12,400 |
| Apr 6, 2026 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | -1.22% | 63,900 |
| Apr 3, 2026 | 328.00 | 336.00 | 326.00 | 329.00 | 329.00 | 0.30% | 28,900 |
| Apr 2, 2026 | 335.00 | 336.00 | 328.00 | 328.00 | 328.00 | -1.80% | 24,600 |
| Apr 1, 2026 | 335.00 | 337.00 | 330.00 | 334.00 | 334.00 | 1.83% | 34,800 |
| Mar 31, 2026 | 332.00 | 335.00 | 326.00 | 328.00 | 328.00 | -0.61% | 46,900 |
| Mar 30, 2026 | 333.00 | 340.00 | 325.00 | 330.00 | 330.00 | -7.04% | 102,400 |
| Mar 27, 2026 | 353.00 | 356.00 | 349.00 | 355.00 | 355.00 | 2.31% | 42,900 |
| Mar 26, 2026 | 347.00 | 351.00 | 344.00 | 347.00 | 347.00 | -0.57% | 43,200 |
| Mar 25, 2026 | 350.00 | 357.00 | 348.00 | 349.00 | 349.00 | 2.05% | 36,500 |
| Mar 24, 2026 | 342.00 | 345.00 | 339.00 | 342.00 | 342.00 | 3.32% | 40,500 |
| Mar 23, 2026 | 342.00 | 343.00 | 321.00 | 331.00 | 331.00 | -5.43% | 173,500 |
| Mar 19, 2026 | 354.00 | 365.00 | 346.00 | 350.00 | 350.00 | -0.85% | 85,600 |
| Mar 18, 2026 | 347.00 | 354.00 | 347.00 | 353.00 | 353.00 | 2.02% | 31,000 |
| Mar 17, 2026 | 349.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 23,700 |
| Mar 16, 2026 | 344.00 | 349.00 | 343.00 | 346.00 | 346.00 | 0.29% | 20,000 |
| Mar 13, 2026 | 347.00 | 350.00 | 343.00 | 345.00 | 345.00 | -0.58% | 26,900 |
| Mar 12, 2026 | 354.00 | 354.00 | 346.00 | 347.00 | 347.00 | -1.98% | 43,300 |
| Mar 11, 2026 | 354.00 | 360.00 | 353.00 | 354.00 | 354.00 | 0.28% | 23,900 |
| Mar 10, 2026 | 346.00 | 356.00 | 344.00 | 353.00 | 353.00 | 2.62% | 28,700 |
| Mar 9, 2026 | 349.00 | 349.00 | 336.00 | 344.00 | 344.00 | -4.18% | 98,300 |
| Mar 6, 2026 | 356.00 | 366.00 | 352.00 | 359.00 | 359.00 | - | 49,600 |
| Mar 5, 2026 | 352.00 | 360.00 | 352.00 | 359.00 | 359.00 | 6.21% | 77,400 |
| Mar 4, 2026 | 342.00 | 346.00 | 327.00 | 338.00 | 338.00 | -3.43% | 234,000 |