Ubicom Holdings, Inc. (TYO:3937)
Japan · Delayed Price · Currency is JPY 1,047.00
+27.00 (2.65%)
Nov 9, 2026, 12:41 PM JST
Ubicom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,027.00 | 1,057.00 | 1,027.00 | 1,047.00 | 1,047.00 | 2.65% | 14,400 |
| Nov 6, 2026 | 1,021.00 | 1,035.00 | 1,014.00 | 1,020.00 | 1,020.00 | -5.56% | 52,100 |
| Nov 5, 2026 | 1,083.00 | 1,098.00 | 1,061.00 | 1,080.00 | 1,080.00 | 2.56% | 52,200 |
| Nov 4, 2026 | 1,075.00 | 1,075.00 | 1,030.00 | 1,053.00 | 1,053.00 | -1.13% | 329,000 |
| Nov 2, 2026 | 1,076.00 | 1,076.00 | 1,045.00 | 1,065.00 | 1,065.00 | -1.02% | 31,500 |
| Oct 30, 2026 | 1,086.00 | 1,098.00 | 1,067.00 | 1,076.00 | 1,076.00 | -0.92% | 25,400 |
| Oct 29, 2026 | 1,066.00 | 1,086.00 | 1,053.00 | 1,086.00 | 1,086.00 | 1.40% | 125,300 |
| Oct 28, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.74% | 34,300 |
| Oct 27, 2026 | 1,103.00 | 1,107.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.54% | 38,300 |
| Oct 26, 2026 | 1,115.00 | 1,122.00 | 1,105.00 | 1,107.00 | 1,107.00 | -1.25% | 26,500 |
| Oct 23, 2026 | 1,130.00 | 1,140.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.41% | 29,700 |
| Oct 22, 2026 | 1,124.00 | 1,159.00 | 1,118.00 | 1,137.00 | 1,137.00 | 1.97% | 58,200 |
| Oct 21, 2026 | 1,121.00 | 1,121.00 | 1,101.00 | 1,115.00 | 1,115.00 | 0.18% | 23,600 |
| Oct 20, 2026 | 1,131.00 | 1,131.00 | 1,102.00 | 1,113.00 | 1,113.00 | -1.59% | 28,100 |
| Oct 19, 2026 | 1,139.00 | 1,139.00 | 1,122.00 | 1,131.00 | 1,131.00 | -0.70% | 14,100 |
| Oct 16, 2026 | 1,104.00 | 1,162.00 | 1,104.00 | 1,139.00 | 1,139.00 | 3.26% | 37,800 |
| Oct 15, 2026 | 1,113.00 | 1,121.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.82% | 30,700 |
| Oct 14, 2026 | 1,140.00 | 1,140.00 | 1,124.00 | 1,135.00 | 1,135.00 | -0.44% | 15,700 |
| Oct 13, 2026 | 1,146.00 | 1,158.00 | 1,137.00 | 1,140.00 | 1,140.00 | -0.52% | 38,300 |
| Oct 9, 2026 | 1,120.00 | 1,155.00 | 1,120.00 | 1,146.00 | 1,146.00 | 2.78% | 32,100 |
| Oct 8, 2026 | 1,096.00 | 1,121.00 | 1,096.00 | 1,115.00 | 1,115.00 | 0.36% | 258,400 |
| Oct 7, 2026 | 1,108.00 | 1,119.00 | 1,101.00 | 1,111.00 | 1,111.00 | -0.71% | 21,200 |
| Oct 6, 2026 | 1,107.00 | 1,126.00 | 1,107.00 | 1,119.00 | 1,119.00 | 1.08% | 28,000 |
| Oct 5, 2026 | 1,112.00 | 1,126.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.16% | 29,900 |
| Oct 2, 2026 | 1,158.00 | 1,158.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.28% | 47,000 |
| Oct 1, 2026 | 1,136.00 | 1,163.00 | 1,125.00 | 1,158.00 | 1,158.00 | 1.49% | 44,400 |
| Sep 30, 2026 | 1,134.00 | 1,153.00 | 1,124.00 | 1,141.00 | 1,141.00 | 0.62% | 30,200 |
| Sep 29, 2026 | 1,131.00 | 1,139.00 | 1,122.00 | 1,134.00 | 1,134.00 | -0.53% | 25,600 |
| Sep 28, 2026 | 1,137.00 | 1,148.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.78% | 23,500 |
| Sep 25, 2026 | 1,137.00 | 1,150.00 | 1,137.00 | 1,149.00 | 1,149.00 | -0.26% | 23,000 |
| Sep 24, 2026 | 1,152.00 | 1,164.00 | 1,143.00 | 1,152.00 | 1,152.00 | -1.71% | 43,000 |
| Sep 18, 2026 | 1,188.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.51% | 16,600 |
| Sep 17, 2026 | 1,162.00 | 1,198.00 | 1,162.00 | 1,190.00 | 1,190.00 | 1.62% | 28,600 |
| Sep 16, 2026 | 1,164.00 | 1,187.00 | 1,162.00 | 1,171.00 | 1,171.00 | -0.17% | 46,600 |
| Sep 15, 2026 | 1,190.00 | 1,190.00 | 1,169.00 | 1,173.00 | 1,173.00 | 0.26% | 22,200 |
| Sep 14, 2026 | 1,125.00 | 1,184.00 | 1,125.00 | 1,170.00 | 1,170.00 | 2.99% | 41,700 |
| Sep 11, 2026 | 1,157.00 | 1,157.00 | 1,133.00 | 1,136.00 | 1,136.00 | -2.91% | 211,200 |
| Sep 10, 2026 | 1,161.00 | 1,178.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.17% | 13,100 |
| Sep 9, 2026 | 1,189.00 | 1,189.00 | 1,167.00 | 1,172.00 | 1,172.00 | -1.76% | 35,400 |
| Sep 8, 2026 | 1,170.00 | 1,196.00 | 1,157.00 | 1,193.00 | 1,193.00 | 1.97% | 208,800 |
| Sep 7, 2026 | 1,196.00 | 1,197.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.90% | 51,200 |
| Sep 4, 2026 | 1,183.00 | 1,213.00 | 1,182.00 | 1,205.00 | 1,205.00 | 0.08% | 50,700 |
| Sep 3, 2026 | 1,210.00 | 1,235.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.82% | 78,000 |
| Sep 2, 2026 | 1,230.00 | 1,246.00 | 1,214.00 | 1,214.00 | 1,214.00 | -2.33% | 41,700 |
| Sep 1, 2026 | 1,225.00 | 1,257.00 | 1,221.00 | 1,243.00 | 1,243.00 | 0.97% | 43,800 |
| Aug 31, 2026 | 1,251.00 | 1,256.00 | 1,213.00 | 1,231.00 | 1,231.00 | -1.68% | 69,800 |
| Aug 28, 2026 | 1,238.00 | 1,271.00 | 1,235.00 | 1,252.00 | 1,252.00 | 1.62% | 53,300 |
| Aug 27, 2026 | 1,229.00 | 1,244.00 | 1,208.00 | 1,232.00 | 1,232.00 | - | 150,000 |
| Aug 26, 2026 | 1,246.00 | 1,253.00 | 1,229.00 | 1,232.00 | 1,232.00 | -0.40% | 31,000 |
| Aug 25, 2026 | 1,292.00 | 1,292.00 | 1,226.00 | 1,237.00 | 1,237.00 | -3.21% | 64,900 |