Ubiquitous AI Corporation (TYO:3858)
Japan · Delayed Price · Currency is JPY 293.00
+2.00 (0.69%)
Jul 27, 2026, 3:30 PM JST
Ubiquitous AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 378.00 | 385.00 | 361.00 | 376.00 | 376.00 | 3.87% | 177,700 |
| Jun 2, 2026 | 389.00 | 389.00 | 354.00 | 362.00 | 362.00 | -7.65% | 253,900 |
| Jun 1, 2026 | 404.00 | 409.00 | 381.00 | 392.00 | 392.00 | 3.16% | 345,200 |
| May 29, 2026 | 343.00 | 395.00 | 343.00 | 380.00 | 380.00 | 11.44% | 638,400 |
| May 28, 2026 | 349.00 | 352.00 | 340.00 | 341.00 | 341.00 | -3.67% | 89,300 |
| May 27, 2026 | 367.00 | 370.00 | 353.00 | 354.00 | 354.00 | -3.80% | 101,800 |
| May 26, 2026 | 377.00 | 379.00 | 366.00 | 368.00 | 368.00 | -2.39% | 90,800 |
| May 25, 2026 | 388.00 | 399.00 | 372.00 | 377.00 | 377.00 | -0.26% | 348,600 |
| May 22, 2026 | 354.00 | 385.00 | 345.00 | 378.00 | 378.00 | 9.88% | 326,300 |
| May 21, 2026 | 333.00 | 344.00 | 329.00 | 344.00 | 344.00 | -3.64% | 171,800 |
| May 20, 2026 | 353.00 | 371.00 | 347.00 | 357.00 | 357.00 | 1.13% | 220,500 |
| 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 |