Ubiquitous AI Corporation (TYO:3858)
Japan · Delayed Price · Currency is JPY 353.00
-8.00 (-2.22%)
Oct 9, 2026, 3:30 PM JST
Ubiquitous AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 23,700 |
| 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 |