Ubicom Holdings, Inc. (TYO:3937)
Japan · Delayed Price · Currency is JPY 948.00
+2.00 (0.21%)
May 28, 2026, 3:30 PM JST
Ubicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 936.00 | 955.00 | 936.00 | 948.00 | 948.00 | 0.21% | 33,700 |
| May 27, 2026 | 940.00 | 948.00 | 935.00 | 946.00 | 946.00 | 0.75% | 32,500 |
| May 26, 2026 | 937.00 | 949.00 | 934.00 | 939.00 | 939.00 | 0.32% | 17,000 |
| May 25, 2026 | 956.00 | 956.00 | 935.00 | 936.00 | 936.00 | -1.68% | 23,200 |
| May 22, 2026 | 940.00 | 956.00 | 931.00 | 952.00 | 952.00 | 1.17% | 47,000 |
| May 21, 2026 | 946.00 | 967.00 | 927.00 | 941.00 | 941.00 | 0.32% | 150,300 |
| May 20, 2026 | 1,004.00 | 1,004.00 | 931.00 | 938.00 | 938.00 | -6.85% | 146,200 |
| May 19, 2026 | 1,002.00 | 1,026.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.40% | 54,800 |
| May 18, 2026 | 1,025.00 | 1,033.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.15% | 54,800 |
| May 15, 2026 | 1,010.00 | 1,033.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2.71% | 74,800 |
| May 14, 2026 | 1,011.00 | 1,025.00 | 983.00 | 998.00 | 998.00 | -0.89% | 67,500 |
| May 13, 2026 | 1,009.00 | 1,016.00 | 998.00 | 1,007.00 | 1,007.00 | -0.89% | 57,400 |
| May 12, 2026 | 1,010.00 | 1,024.00 | 1,000.00 | 1,016.00 | 1,016.00 | 0.79% | 63,700 |
| May 11, 2026 | 977.00 | 1,023.00 | 977.00 | 1,008.00 | 1,008.00 | 3.28% | 88,100 |
| May 8, 2026 | 950.00 | 980.00 | 946.00 | 976.00 | 976.00 | 2.74% | 56,400 |
| May 7, 2026 | 946.00 | 954.00 | 944.00 | 950.00 | 950.00 | 1.06% | 22,700 |
| May 1, 2026 | 942.00 | 944.00 | 936.00 | 940.00 | 940.00 | -0.32% | 27,200 |
| Apr 30, 2026 | 956.00 | 961.00 | 943.00 | 943.00 | 943.00 | -1.57% | 29,800 |
| Apr 28, 2026 | 959.00 | 965.00 | 950.00 | 958.00 | 958.00 | -0.83% | 29,800 |
| Apr 27, 2026 | 963.00 | 980.00 | 955.00 | 966.00 | 966.00 | - | 15,500 |
| Apr 24, 2026 | 951.00 | 970.00 | 951.00 | 966.00 | 966.00 | 1.36% | 24,000 |
| Apr 23, 2026 | 965.00 | 965.00 | 947.00 | 953.00 | 953.00 | -1.65% | 17,200 |
| Apr 22, 2026 | 978.00 | 982.00 | 967.00 | 969.00 | 969.00 | -1.02% | 12,900 |
| Apr 21, 2026 | 991.00 | 993.00 | 976.00 | 979.00 | 979.00 | -1.11% | 27,000 |
| Apr 20, 2026 | 989.00 | 994.00 | 981.00 | 990.00 | 990.00 | -0.30% | 23,800 |
| Apr 17, 2026 | 984.00 | 1,002.00 | 979.00 | 993.00 | 993.00 | 1.43% | 62,700 |
| Apr 16, 2026 | 977.00 | 1,001.00 | 974.00 | 979.00 | 979.00 | 0.20% | 41,800 |
| Apr 15, 2026 | 962.00 | 980.00 | 962.00 | 977.00 | 977.00 | 1.98% | 46,400 |
| Apr 14, 2026 | 956.00 | 963.00 | 954.00 | 958.00 | 958.00 | 1.38% | 16,800 |
| Apr 13, 2026 | 948.00 | 948.00 | 939.00 | 945.00 | 945.00 | -0.21% | 25,200 |
| Apr 10, 2026 | 962.00 | 962.00 | 941.00 | 947.00 | 947.00 | -1.56% | 26,200 |
| Apr 9, 2026 | 978.00 | 983.00 | 960.00 | 962.00 | 962.00 | -2.04% | 20,300 |
| Apr 8, 2026 | 972.00 | 991.00 | 964.00 | 982.00 | 982.00 | 1.03% | 61,000 |
| Apr 7, 2026 | 976.00 | 993.00 | 964.00 | 972.00 | 972.00 | 0.21% | 49,800 |
| Apr 6, 2026 | 962.00 | 979.00 | 962.00 | 970.00 | 970.00 | 0.83% | 24,900 |
| Apr 3, 2026 | 949.00 | 978.00 | 946.00 | 962.00 | 962.00 | 1.91% | 72,600 |
| Apr 2, 2026 | 958.00 | 962.00 | 941.00 | 944.00 | 944.00 | -1.46% | 28,100 |
| Apr 1, 2026 | 938.00 | 958.00 | 938.00 | 958.00 | 958.00 | 3.23% | 25,400 |
| Mar 31, 2026 | 922.00 | 937.00 | 922.00 | 928.00 | 928.00 | 1.20% | 42,700 |
| Mar 30, 2026 | 923.00 | 928.00 | 912.00 | 917.00 | 917.00 | -1.93% | 94,400 |
| Mar 27, 2026 | 946.00 | 978.00 | 946.00 | 975.00 | 935.00 | 2.74% | 99,900 |
| Mar 26, 2026 | 965.00 | 965.00 | 943.00 | 949.00 | 910.07 | -1.45% | 34,900 |
| Mar 25, 2026 | 954.00 | 970.00 | 950.00 | 963.00 | 923.49 | 1.16% | 27,200 |
| Mar 24, 2026 | 939.00 | 958.00 | 939.00 | 952.00 | 912.94 | 2.48% | 57,500 |
| Mar 23, 2026 | 938.00 | 940.00 | 920.00 | 929.00 | 890.89 | -1.90% | 57,100 |
| Mar 19, 2026 | 960.00 | 960.00 | 947.00 | 947.00 | 908.15 | -2.37% | 51,900 |
| Mar 18, 2026 | 962.00 | 970.00 | 961.00 | 970.00 | 930.21 | 0.83% | 17,200 |
| Mar 17, 2026 | 957.00 | 963.00 | 949.00 | 962.00 | 922.53 | 0.94% | 30,900 |
| Mar 16, 2026 | 951.00 | 965.00 | 951.00 | 953.00 | 913.90 | -0.31% | 23,700 |
| Mar 13, 2026 | 952.00 | 964.00 | 951.00 | 956.00 | 916.78 | -0.93% | 26,000 |