Ubicom Holdings, Inc. (TYO:3937)
Japan · Delayed Price · Currency is JPY 1,083.00
+2.00 (0.19%)
At close: Jan 23, 2026
Ubicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,089.00 | 1,093.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.19% | 26,800 |
| Jan 22, 2026 | 1,071.00 | 1,090.00 | 1,069.00 | 1,081.00 | 1,081.00 | 1.50% | 32,600 |
| Jan 21, 2026 | 1,069.00 | 1,069.00 | 1,051.00 | 1,065.00 | 1,065.00 | -0.47% | 30,100 |
| Jan 20, 2026 | 1,086.00 | 1,089.00 | 1,067.00 | 1,070.00 | 1,070.00 | -1.02% | 26,200 |
| Jan 19, 2026 | 1,103.00 | 1,108.00 | 1,081.00 | 1,081.00 | 1,081.00 | -2.08% | 47,800 |
| Jan 16, 2026 | 1,096.00 | 1,114.00 | 1,091.00 | 1,104.00 | 1,104.00 | 1.38% | 51,100 |
| Jan 15, 2026 | 1,055.00 | 1,089.00 | 1,054.00 | 1,089.00 | 1,089.00 | 3.22% | 50,700 |
| Jan 14, 2026 | 1,072.00 | 1,074.00 | 1,054.00 | 1,055.00 | 1,055.00 | -1.59% | 28,300 |
| Jan 13, 2026 | 1,066.00 | 1,073.00 | 1,059.00 | 1,072.00 | 1,072.00 | 1.42% | 46,100 |
| Jan 9, 2026 | 1,059.00 | 1,068.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.56% | 26,400 |
| Jan 8, 2026 | 1,049.00 | 1,066.00 | 1,047.00 | 1,063.00 | 1,063.00 | 1.72% | 36,000 |
| Jan 7, 2026 | 1,034.00 | 1,051.00 | 1,031.00 | 1,045.00 | 1,045.00 | 0.19% | 48,800 |
| Jan 6, 2026 | 1,034.00 | 1,046.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.87% | 37,800 |
| Jan 5, 2026 | 1,043.00 | 1,053.00 | 1,028.00 | 1,034.00 | 1,034.00 | -0.86% | 54,400 |
| Dec 30, 2025 | 1,050.00 | 1,054.00 | 1,042.00 | 1,043.00 | 1,043.00 | -0.57% | 35,200 |
| Dec 29, 2025 | 1,056.00 | 1,060.00 | 1,044.00 | 1,049.00 | 1,049.00 | -0.66% | 51,500 |
| Dec 26, 2025 | 1,055.00 | 1,064.00 | 1,053.00 | 1,056.00 | 1,056.00 | - | 47,300 |
| Dec 25, 2025 | 1,062.00 | 1,067.00 | 1,053.00 | 1,056.00 | 1,056.00 | 0.28% | 35,300 |
| Dec 24, 2025 | 1,059.00 | 1,070.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.57% | 40,300 |
| Dec 23, 2025 | 1,070.00 | 1,070.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.09% | 36,400 |
| Dec 22, 2025 | 1,087.00 | 1,088.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.30% | 29,300 |
| Dec 19, 2025 | 1,078.00 | 1,087.00 | 1,076.00 | 1,085.00 | 1,085.00 | 1.21% | 15,400 |
| Dec 18, 2025 | 1,066.00 | 1,079.00 | 1,063.00 | 1,072.00 | 1,072.00 | - | 38,100 |
| Dec 17, 2025 | 1,080.00 | 1,084.00 | 1,062.00 | 1,072.00 | 1,072.00 | -1.29% | 21,100 |
| Dec 16, 2025 | 1,093.00 | 1,095.00 | 1,083.00 | 1,086.00 | 1,086.00 | -0.73% | 35,500 |
| Dec 15, 2025 | 1,048.00 | 1,094.00 | 1,045.00 | 1,094.00 | 1,094.00 | 4.59% | 59,200 |
| Dec 12, 2025 | 1,050.00 | 1,056.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.29% | 31,700 |
| Dec 11, 2025 | 1,055.00 | 1,062.00 | 1,041.00 | 1,043.00 | 1,043.00 | -1.97% | 36,900 |
| Dec 10, 2025 | 1,066.00 | 1,074.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.09% | 21,500 |
| Dec 9, 2025 | 1,070.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,065.00 | -0.47% | 27,900 |
| Dec 8, 2025 | 1,048.00 | 1,070.00 | 1,048.00 | 1,070.00 | 1,070.00 | 2.10% | 36,600 |
| Dec 5, 2025 | 1,053.00 | 1,065.00 | 1,041.00 | 1,048.00 | 1,048.00 | -1.23% | 40,300 |
| Dec 4, 2025 | 1,073.00 | 1,085.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.03% | 32,900 |
| Dec 3, 2025 | 1,065.00 | 1,085.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.56% | 29,300 |
| Dec 2, 2025 | 1,070.00 | 1,073.00 | 1,060.00 | 1,066.00 | 1,066.00 | -0.28% | 40,200 |
| Dec 1, 2025 | 1,100.00 | 1,101.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.75% | 30,700 |
| Nov 28, 2025 | 1,085.00 | 1,100.00 | 1,083.00 | 1,088.00 | 1,088.00 | 0.28% | 38,900 |
| Nov 27, 2025 | 1,076.00 | 1,087.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.84% | 26,100 |
| Nov 26, 2025 | 1,077.00 | 1,082.00 | 1,072.00 | 1,076.00 | 1,076.00 | - | 42,000 |
| Nov 25, 2025 | 1,100.00 | 1,105.00 | 1,068.00 | 1,076.00 | 1,076.00 | -2.18% | 50,900 |
| Nov 21, 2025 | 1,046.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,100.00 | 3.77% | 80,900 |
| Nov 20, 2025 | 1,043.00 | 1,066.00 | 1,033.00 | 1,060.00 | 1,060.00 | 3.21% | 83,600 |
| Nov 19, 2025 | 1,045.00 | 1,054.00 | 1,024.00 | 1,027.00 | 1,027.00 | -2.10% | 77,000 |
| Nov 18, 2025 | 1,079.00 | 1,079.00 | 1,044.00 | 1,049.00 | 1,049.00 | -3.41% | 88,700 |
| Nov 17, 2025 | 1,093.00 | 1,102.00 | 1,080.00 | 1,086.00 | 1,086.00 | 1.21% | 62,400 |
| Nov 14, 2025 | 1,072.00 | 1,089.00 | 1,069.00 | 1,073.00 | 1,073.00 | -1.56% | 55,100 |
| Nov 13, 2025 | 1,066.00 | 1,090.00 | 1,062.00 | 1,090.00 | 1,090.00 | 2.25% | 49,200 |
| Nov 12, 2025 | 1,053.00 | 1,073.00 | 1,052.00 | 1,066.00 | 1,066.00 | 1.23% | 55,200 |
| Nov 11, 2025 | 1,058.00 | 1,059.00 | 1,044.00 | 1,053.00 | 1,053.00 | 0.67% | 79,200 |
| Nov 10, 2025 | 1,012.00 | 1,048.00 | 1,011.00 | 1,046.00 | 1,046.00 | 4.29% | 82,200 |