Ubiquitous AI Corporation (TYO:3858)
Japan · Delayed Price · Currency is JPY 297.00
-3.00 (-1.00%)
Jun 12, 2026, 3:30 PM JST
Ubiquitous AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |