Ubicom Holdings, Inc. (TYO:3937)
Japan · Delayed Price · Currency is JPY 1,176.00
+6.00 (0.51%)
Sep 8, 2026, 10:49 AM JST
Ubicom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,290.00 | 1,305.00 | 1,266.00 | 1,278.00 | 1,278.00 | -1.16% | 61,400 |
| Aug 21, 2026 | 1,282.00 | 1,314.00 | 1,275.00 | 1,293.00 | 1,293.00 | 2.29% | 117,800 |
| Aug 20, 2026 | 1,235.00 | 1,275.00 | 1,219.00 | 1,264.00 | 1,264.00 | 2.18% | 100,400 |
| Aug 19, 2026 | 1,211.00 | 1,248.00 | 1,196.00 | 1,237.00 | 1,237.00 | 2.66% | 85,200 |
| Aug 18, 2026 | 1,206.00 | 1,218.00 | 1,186.00 | 1,205.00 | 1,205.00 | -1.07% | 79,700 |
| Aug 17, 2026 | 1,204.00 | 1,234.00 | 1,160.00 | 1,218.00 | 1,218.00 | 1.08% | 135,600 |
| Aug 14, 2026 | 1,152.00 | 1,210.00 | 1,134.00 | 1,205.00 | 1,205.00 | 16.09% | 340,900 |
| Aug 13, 2026 | 1,041.00 | 1,045.00 | 1,010.00 | 1,038.00 | 1,038.00 | -0.29% | 90,800 |
| Aug 12, 2026 | 1,045.00 | 1,048.00 | 1,032.00 | 1,041.00 | 1,041.00 | 0.10% | 27,200 |
| Aug 10, 2026 | 1,057.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.07% | 14,100 |
| Aug 7, 2026 | 1,028.00 | 1,062.00 | 1,023.00 | 1,062.00 | 1,062.00 | 3.81% | 56,900 |
| Aug 6, 2026 | 1,008.00 | 1,023.00 | 1,002.00 | 1,023.00 | 1,023.00 | 1.09% | 27,100 |
| Aug 5, 2026 | 1,020.00 | 1,028.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.69% | 12,900 |
| Aug 4, 2026 | 1,008.00 | 1,020.00 | 1,008.00 | 1,019.00 | 1,019.00 | 1.09% | 16,300 |
| Aug 3, 2026 | 1,003.00 | 1,017.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.50% | 29,900 |
| Jul 31, 2026 | 1,016.00 | 1,018.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.38% | 15,000 |
| Jul 30, 2026 | 1,016.00 | 1,022.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.10% | 29,800 |
| Jul 29, 2026 | 1,005.00 | 1,033.00 | 1,001.00 | 1,016.00 | 1,016.00 | 1.50% | 41,200 |
| Jul 28, 2026 | 1,019.00 | 1,021.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.77% | 24,400 |
| Jul 27, 2026 | 1,005.00 | 1,019.00 | 1,005.00 | 1,019.00 | 1,019.00 | 1.49% | 13,400 |
| Jul 24, 2026 | 1,011.00 | 1,011.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.40% | 6,400 |
| Jul 23, 2026 | 1,000.00 | 1,016.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.40% | 8,100 |
| Jul 22, 2026 | 1,014.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.10% | 11,800 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 1,003.00 | 1,005.00 | 1,005.00 | -1.47% | 20,800 |
| Jul 17, 2026 | 1,004.00 | 1,022.00 | 1,004.00 | 1,020.00 | 1,020.00 | 1.90% | 20,400 |
| Jul 16, 2026 | 1,005.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.57% | 22,600 |
| Jul 15, 2026 | 1,018.00 | 1,028.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.39% | 42,600 |
| Jul 14, 2026 | 1,003.00 | 1,029.00 | 1,003.00 | 1,013.00 | 1,013.00 | 1.30% | 40,100 |
| Jul 13, 2026 | 1,002.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | - | 15,700 |
| Jul 10, 2026 | 1,000.00 | 1,007.00 | 998.00 | 1,000.00 | 1,000.00 | - | 20,900 |
| Jul 9, 2026 | 1,001.00 | 1,007.00 | 997.00 | 1,000.00 | 1,000.00 | 0.81% | 19,700 |
| Jul 8, 2026 | 1,000.00 | 1,004.00 | 992.00 | 992.00 | 992.00 | -0.60% | 24,500 |
| Jul 7, 2026 | 1,004.00 | 1,004.00 | 992.00 | 998.00 | 998.00 | -0.50% | 19,100 |
| Jul 6, 2026 | 1,002.00 | 1,007.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 16,200 |
| Jul 3, 2026 | 998.00 | 1,002.00 | 990.00 | 1,000.00 | 1,000.00 | 0.20% | 36,900 |
| Jul 2, 2026 | 975.00 | 1,004.00 | 975.00 | 998.00 | 998.00 | 2.46% | 25,800 |
| Jul 1, 2026 | 953.00 | 975.00 | 953.00 | 974.00 | 974.00 | 2.20% | 33,400 |
| Jun 30, 2026 | 961.00 | 975.00 | 952.00 | 953.00 | 953.00 | -0.63% | 21,900 |
| Jun 29, 2026 | 945.00 | 969.00 | 945.00 | 959.00 | 959.00 | 1.91% | 22,100 |
| Jun 26, 2026 | 934.00 | 946.00 | 929.00 | 941.00 | 941.00 | 1.18% | 12,400 |