Ubicom Holdings, Inc. (TYO:3937)
Japan · Delayed Price · Currency is JPY 1,075.00
-21.00 (-1.92%)
Oct 17, 2025, 1:42 PM JST
Ubicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,083.00 | 1,091.00 | 1,078.00 | 1,079.00 | 1,079.00 | -1.55% | 16,300 |
| Oct 16, 2025 | 1,107.00 | 1,115.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.99% | 25,500 |
| Oct 15, 2025 | 1,080.00 | 1,107.00 | 1,080.00 | 1,107.00 | 1,107.00 | 2.88% | 43,800 |
| Oct 14, 2025 | 1,078.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,076.00 | -1.47% | 54,900 |
| Oct 10, 2025 | 1,099.00 | 1,103.00 | 1,087.00 | 1,092.00 | 1,092.00 | -1.18% | 34,100 |
| Oct 9, 2025 | 1,100.00 | 1,109.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.18% | 13,000 |
| Oct 8, 2025 | 1,107.00 | 1,110.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.27% | 24,700 |
| Oct 7, 2025 | 1,114.00 | 1,114.00 | 1,098.00 | 1,106.00 | 1,106.00 | -0.72% | 27,600 |
| Oct 6, 2025 | 1,119.00 | 1,122.00 | 1,102.00 | 1,114.00 | 1,114.00 | 1.00% | 61,700 |
| Oct 3, 2025 | 1,078.00 | 1,104.00 | 1,078.00 | 1,103.00 | 1,103.00 | 1.57% | 37,000 |
| Oct 2, 2025 | 1,076.00 | 1,100.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.93% | 31,800 |
| Oct 1, 2025 | 1,100.00 | 1,102.00 | 1,076.00 | 1,076.00 | 1,076.00 | -2.18% | 71,100 |
| Sep 30, 2025 | 1,106.00 | 1,106.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.54% | 23,400 |
| Sep 29, 2025 | 1,122.00 | 1,122.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.90% | 24,300 |
| Sep 26, 2025 | 1,120.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.36% | 22,600 |
| Sep 25, 2025 | 1,118.00 | 1,126.00 | 1,103.00 | 1,120.00 | 1,120.00 | 0.54% | 63,400 |
| Sep 24, 2025 | 1,123.00 | 1,124.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.07% | 26,300 |
| Sep 22, 2025 | 1,114.00 | 1,128.00 | 1,114.00 | 1,126.00 | 1,126.00 | 1.53% | 42,000 |
| Sep 19, 2025 | 1,114.00 | 1,121.00 | 1,101.00 | 1,109.00 | 1,109.00 | -0.09% | 58,900 |
| Sep 18, 2025 | 1,101.00 | 1,112.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.54% | 30,700 |
| Sep 17, 2025 | 1,100.00 | 1,113.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.18% | 36,100 |
| Sep 16, 2025 | 1,101.00 | 1,116.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.18% | 48,500 |
| Sep 12, 2025 | 1,104.00 | 1,112.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.45% | 41,500 |
| Sep 11, 2025 | 1,112.00 | 1,114.00 | 1,101.00 | 1,109.00 | 1,109.00 | - | 41,500 |
| Sep 10, 2025 | 1,101.00 | 1,113.00 | 1,098.00 | 1,109.00 | 1,109.00 | 0.73% | 33,700 |
| Sep 9, 2025 | 1,111.00 | 1,119.00 | 1,098.00 | 1,101.00 | 1,101.00 | -0.63% | 43,700 |
| Sep 8, 2025 | 1,119.00 | 1,119.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.36% | 41,500 |
| Sep 5, 2025 | 1,102.00 | 1,112.00 | 1,101.00 | 1,112.00 | 1,112.00 | 0.63% | 30,900 |
| Sep 4, 2025 | 1,109.00 | 1,109.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.36% | 32,600 |
| Sep 3, 2025 | 1,101.00 | 1,112.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.73% | 46,200 |
| Sep 2, 2025 | 1,100.00 | 1,114.00 | 1,099.00 | 1,101.00 | 1,101.00 | 1.01% | 62,800 |
| Sep 1, 2025 | 1,096.00 | 1,101.00 | 1,079.00 | 1,090.00 | 1,090.00 | -0.64% | 46,800 |
| Aug 29, 2025 | 1,092.00 | 1,104.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.27% | 33,400 |
| Aug 28, 2025 | 1,099.00 | 1,099.00 | 1,087.00 | 1,094.00 | 1,094.00 | -0.45% | 51,100 |
| Aug 27, 2025 | 1,100.00 | 1,104.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.09% | 53,000 |
| Aug 26, 2025 | 1,119.00 | 1,119.00 | 1,094.00 | 1,100.00 | 1,100.00 | -1.70% | 58,200 |
| Aug 25, 2025 | 1,102.00 | 1,119.00 | 1,102.00 | 1,119.00 | 1,119.00 | 1.45% | 72,600 |
| Aug 22, 2025 | 1,100.00 | 1,116.00 | 1,097.00 | 1,103.00 | 1,103.00 | -0.18% | 39,000 |
| Aug 21, 2025 | 1,091.00 | 1,121.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.91% | 97,500 |
| Aug 20, 2025 | 1,103.00 | 1,108.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.44% | 183,800 |
| Aug 19, 2025 | 1,107.00 | 1,121.00 | 1,107.00 | 1,111.00 | 1,111.00 | 0.82% | 129,500 |
| Aug 18, 2025 | 1,109.00 | 1,113.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.27% | 103,900 |
| Aug 15, 2025 | 1,100.00 | 1,111.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.27% | 157,000 |
| Aug 14, 2025 | 1,124.00 | 1,124.00 | 1,098.00 | 1,102.00 | 1,102.00 | -1.87% | 120,600 |
| Aug 13, 2025 | 1,102.00 | 1,123.00 | 1,098.00 | 1,123.00 | 1,123.00 | 2.18% | 166,200 |
| Aug 12, 2025 | 1,086.00 | 1,099.00 | 1,064.00 | 1,099.00 | 1,099.00 | 1.76% | 185,500 |
| Aug 8, 2025 | 1,095.00 | 1,108.00 | 1,073.00 | 1,080.00 | 1,080.00 | 2.76% | 295,300 |
| Aug 7, 2025 | 1,060.00 | 1,064.00 | 1,049.00 | 1,051.00 | 1,051.00 | -0.76% | 144,700 |
| Aug 6, 2025 | 1,065.00 | 1,072.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.19% | 139,100 |
| Aug 5, 2025 | 1,052.00 | 1,067.00 | 1,050.00 | 1,061.00 | 1,061.00 | 1.63% | 127,300 |