Ubiquitous AI Corporation (TYO:3858)
Japan · Delayed Price · Currency is JPY 299.00
+4.00 (1.36%)
Aug 14, 2026, 3:30 PM JST
Ubiquitous AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 295.00 | 300.00 | 293.00 | 299.00 | 299.00 | 1.36% | 50,600 |
| Aug 13, 2026 | 291.00 | 296.00 | 290.00 | 295.00 | 295.00 | 0.34% | 28,300 |
| Aug 12, 2026 | 291.00 | 295.00 | 291.00 | 294.00 | 294.00 | 1.38% | 16,200 |
| Aug 10, 2026 | 294.00 | 296.00 | 290.00 | 290.00 | 290.00 | -1.36% | 38,500 |
| Aug 7, 2026 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.34% | 8,900 |
| Aug 6, 2026 | 295.00 | 297.00 | 294.00 | 295.00 | 295.00 | 0.34% | 8,800 |
| Aug 5, 2026 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1.03% | 11,800 |
| Aug 4, 2026 | 286.00 | 295.00 | 286.00 | 291.00 | 291.00 | 1.75% | 17,200 |
| Aug 3, 2026 | 282.00 | 288.00 | 281.00 | 286.00 | 286.00 | 0.70% | 14,300 |
| Jul 31, 2026 | 285.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 14,300 |
| Jul 30, 2026 | 283.00 | 285.00 | 282.00 | 282.00 | 282.00 | - | 39,200 |
| Jul 29, 2026 | 292.00 | 292.00 | 280.00 | 282.00 | 282.00 | -3.42% | 54,700 |
| Jul 28, 2026 | 291.00 | 292.00 | 288.00 | 292.00 | 292.00 | -0.34% | 12,400 |
| Jul 27, 2026 | 290.00 | 295.00 | 288.00 | 293.00 | 293.00 | 0.69% | 24,400 |
| Jul 24, 2026 | 301.00 | 301.00 | 289.00 | 291.00 | 291.00 | -3.32% | 51,100 |
| Jul 23, 2026 | 312.00 | 312.00 | 300.00 | 301.00 | 301.00 | 1.69% | 57,100 |
| Jul 22, 2026 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 1.72% | 24,600 |
| Jul 21, 2026 | 287.00 | 292.00 | 285.00 | 291.00 | 291.00 | 1.04% | 24,100 |
| Jul 17, 2026 | 297.00 | 297.00 | 286.00 | 288.00 | 288.00 | -3.03% | 81,200 |
| Jul 16, 2026 | 295.00 | 304.00 | 295.00 | 297.00 | 297.00 | -1.33% | 31,300 |
| Jul 15, 2026 | 309.00 | 310.00 | 300.00 | 301.00 | 301.00 | -2.27% | 53,400 |
| Jul 14, 2026 | 305.00 | 309.00 | 301.00 | 308.00 | 308.00 | 0.65% | 37,700 |
| Jul 13, 2026 | 302.00 | 309.00 | 302.00 | 306.00 | 306.00 | 1.32% | 48,900 |
| Jul 10, 2026 | 294.00 | 305.00 | 294.00 | 302.00 | 302.00 | 3.07% | 38,800 |
| Jul 9, 2026 | 294.00 | 295.00 | 292.00 | 293.00 | 293.00 | -0.34% | 17,700 |
| Jul 8, 2026 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | -1.01% | 23,800 |
| Jul 7, 2026 | 302.00 | 303.00 | 297.00 | 297.00 | 297.00 | -2.30% | 26,300 |
| Jul 6, 2026 | 305.00 | 306.00 | 298.00 | 304.00 | 304.00 | 0.66% | 35,100 |
| Jul 3, 2026 | 303.00 | 303.00 | 295.00 | 302.00 | 302.00 | 0.67% | 34,000 |
| Jul 2, 2026 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 0.67% | 41,100 |
| Jul 1, 2026 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | - | 35,700 |
| Jun 30, 2026 | 294.00 | 300.00 | 290.00 | 298.00 | 298.00 | 1.71% | 49,700 |
| Jun 29, 2026 | 290.00 | 295.00 | 287.00 | 293.00 | 293.00 | 2.81% | 33,700 |
| Jun 26, 2026 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | -0.70% | 60,700 |
| Jun 25, 2026 | 292.00 | 293.00 | 286.00 | 287.00 | 287.00 | - | 46,300 |
| Jun 24, 2026 | 284.00 | 292.00 | 284.00 | 287.00 | 287.00 | 0.70% | 23,000 |
| Jun 23, 2026 | 301.00 | 302.00 | 285.00 | 285.00 | 285.00 | -3.06% | 128,000 |
| Jun 22, 2026 | 290.00 | 299.00 | 286.00 | 294.00 | 294.00 | 1.73% | 67,800 |
| Jun 19, 2026 | 304.00 | 304.00 | 287.00 | 289.00 | 289.00 | -4.30% | 75,000 |
| Jun 18, 2026 | 298.00 | 305.00 | 297.00 | 302.00 | 302.00 | 1.68% | 54,200 |
| Jun 17, 2026 | 290.00 | 304.00 | 287.00 | 297.00 | 297.00 | 3.13% | 97,000 |
| Jun 16, 2026 | 294.00 | 294.00 | 285.00 | 288.00 | 288.00 | -2.04% | 66,400 |
| Jun 15, 2026 | 304.00 | 304.00 | 280.00 | 294.00 | 294.00 | -1.01% | 271,000 |
| Jun 12, 2026 | 316.00 | 316.00 | 296.00 | 297.00 | 297.00 | -1.00% | 114,500 |
| Jun 11, 2026 | 303.00 | 305.00 | 295.00 | 300.00 | 300.00 | -3.54% | 172,300 |
| Jun 10, 2026 | 331.00 | 331.00 | 307.00 | 311.00 | 311.00 | -6.89% | 315,100 |
| Jun 9, 2026 | 350.00 | 352.00 | 332.00 | 334.00 | 334.00 | -2.62% | 146,600 |
| Jun 8, 2026 | 370.00 | 370.00 | 343.00 | 343.00 | 343.00 | -11.14% | 216,000 |
| Jun 5, 2026 | 375.00 | 406.00 | 369.00 | 386.00 | 386.00 | 4.89% | 297,100 |
| Jun 4, 2026 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | -2.13% | 77,400 |