Ubiquitous AI Corporation (TYO:3858)
Japan · Delayed Price · Currency is JPY 501.00
-50.00 (-9.07%)
Oct 30, 2026, 3:30 PM JST
Ubiquitous AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 511.00 | 542.00 | 500.00 | 501.00 | 501.00 | -9.07% | 1,294,800 |
| Oct 29, 2026 | 591.00 | 602.00 | 551.00 | 551.00 | 551.00 | -15.36% | 1,954,900 |
| Oct 28, 2026 | 665.00 | 801.00 | 604.00 | 651.00 | 651.00 | -8.31% | 8,485,000 |
| Oct 27, 2026 | 604.00 | 710.00 | 540.00 | 710.00 | 710.00 | 16.39% | 3,676,900 |
| Oct 26, 2026 | 659.00 | 671.00 | 583.00 | 610.00 | 610.00 | 6.83% | 7,200,300 |
| Oct 23, 2026 | 630.00 | 700.00 | 520.00 | 571.00 | 571.00 | -4.83% | 13,148,500 |
| Oct 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20.00% | 97,800 |
| Oct 21, 2026 | 483.00 | 500.00 | 482.00 | 500.00 | 500.00 | 19.05% | 1,110,800 |
| Oct 20, 2026 | 403.00 | 476.00 | 386.00 | 420.00 | 420.00 | 6.06% | 7,388,300 |
| Oct 19, 2026 | 392.00 | 465.00 | 380.00 | 396.00 | 396.00 | -2.94% | 1,513,300 |
| Oct 16, 2026 | 348.00 | 423.00 | 348.00 | 408.00 | 408.00 | 17.24% | 1,147,300 |
| Oct 15, 2026 | 369.00 | 369.00 | 341.00 | 348.00 | 348.00 | -7.69% | 196,500 |
| Oct 14, 2026 | 395.00 | 400.00 | 366.00 | 377.00 | 377.00 | -2.58% | 215,000 |
| Oct 13, 2026 | 352.00 | 400.00 | 352.00 | 387.00 | 387.00 | 9.63% | 596,900 |
| Oct 9, 2026 | 355.00 | 367.00 | 344.00 | 353.00 | 353.00 | -2.22% | 201,000 |
| Oct 8, 2026 | 335.00 | 389.00 | 335.00 | 361.00 | 361.00 | 7.44% | 625,900 |
| Oct 7, 2026 | 353.00 | 353.00 | 333.00 | 336.00 | 336.00 | -3.17% | 68,300 |
| Oct 6, 2026 | 334.00 | 353.00 | 332.00 | 347.00 | 347.00 | 3.89% | 265,900 |
| Oct 5, 2026 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.83% | 21,800 |
| Oct 2, 2026 | 337.00 | 337.00 | 328.00 | 328.00 | 328.00 | -0.30% | 36,100 |
| Oct 1, 2026 | 331.00 | 335.00 | 324.00 | 329.00 | 329.00 | - | 30,500 |
| Sep 30, 2026 | 320.00 | 331.00 | 317.00 | 329.00 | 329.00 | 2.81% | 20,800 |
| Sep 29, 2026 | 319.00 | 320.00 | 316.00 | 320.00 | 320.00 | -0.62% | 12,600 |
| Sep 28, 2026 | 323.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.31% | 23,300 |
| Sep 25, 2026 | 317.00 | 322.00 | 313.00 | 321.00 | 321.00 | 1.58% | 30,100 |
| Sep 24, 2026 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.64% | 23,700 |
| Sep 18, 2026 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 2.95% | 29,700 |
| Sep 17, 2026 | 305.00 | 309.00 | 301.00 | 305.00 | 305.00 | - | 28,700 |
| Sep 16, 2026 | 304.00 | 323.00 | 300.00 | 305.00 | 305.00 | 0.33% | 108,000 |
| Sep 15, 2026 | 304.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.33% | 25,100 |
| Sep 14, 2026 | 311.00 | 312.00 | 305.00 | 305.00 | 305.00 | -1.29% | 24,500 |
| Sep 11, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | -0.32% | 18,800 |
| Sep 10, 2026 | 300.00 | 310.00 | 297.00 | 310.00 | 310.00 | 2.31% | 27,300 |
| Sep 9, 2026 | 301.00 | 306.00 | 300.00 | 303.00 | 303.00 | 0.66% | 25,500 |
| Sep 8, 2026 | 299.00 | 303.00 | 297.00 | 301.00 | 301.00 | 0.33% | 22,900 |
| Sep 7, 2026 | 301.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.33% | 24,100 |
| Sep 4, 2026 | 304.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.33% | 25,000 |
| Sep 3, 2026 | 298.00 | 305.00 | 298.00 | 302.00 | 302.00 | 1.00% | 18,900 |
| Sep 2, 2026 | 298.00 | 301.00 | 291.00 | 299.00 | 299.00 | -0.99% | 22,600 |
| Sep 1, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 1.68% | 18,900 |
| Aug 31, 2026 | 294.00 | 299.00 | 294.00 | 297.00 | 297.00 | 1.02% | 17,500 |
| Aug 28, 2026 | 294.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.34% | 9,500 |
| Aug 27, 2026 | 297.00 | 297.00 | 294.00 | 295.00 | 295.00 | 0.34% | 5,900 |
| Aug 26, 2026 | 298.00 | 298.00 | 291.00 | 294.00 | 294.00 | -1.34% | 24,400 |
| Aug 25, 2026 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 6,300 |
| Aug 24, 2026 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.67% | 5,900 |
| Aug 21, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 11,200 |
| Aug 20, 2026 | 295.00 | 301.00 | 294.00 | 298.00 | 298.00 | 1.71% | 14,000 |
| Aug 19, 2026 | 300.00 | 300.00 | 291.00 | 293.00 | 293.00 | -2.33% | 31,400 |
| Aug 18, 2026 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | - | 22,300 |