Ubiteq, Inc. (TYO:6662)
Japan · Delayed Price · Currency is JPY 215.00
+2.00 (0.94%)
Apr 1, 2026, 3:30 PM JST
Ubiteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | - | 2.35% | 2,000 |
| Mar 31, 2026 | 215.00 | 216.00 | 213.00 | 213.00 | 213.00 | - | 1,700 |
| Mar 30, 2026 | 215.00 | 215.00 | 210.00 | 213.00 | 213.00 | -2.29% | 13,100 |
| Mar 27, 2026 | 218.00 | 219.00 | 212.00 | 218.00 | 218.00 | - | 16,200 |
| Mar 26, 2026 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | -0.91% | 43,200 |
| Mar 25, 2026 | 221.00 | 223.00 | 215.00 | 220.00 | 220.00 | - | 37,700 |
| Mar 24, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 39,300 |
| Mar 23, 2026 | 223.00 | 223.00 | 217.00 | 220.00 | 220.00 | -0.45% | 52,100 |
| Mar 19, 2026 | 216.00 | 221.00 | 216.00 | 221.00 | 221.00 | 0.91% | 37,200 |
| Mar 18, 2026 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 1.39% | 23,500 |
| Mar 17, 2026 | 218.00 | 219.00 | 216.00 | 216.00 | 216.00 | -0.46% | 4,100 |
| Mar 16, 2026 | 220.00 | 220.00 | 213.00 | 217.00 | 217.00 | -0.91% | 22,600 |
| Mar 13, 2026 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0.92% | 32,700 |
| Mar 12, 2026 | 216.00 | 220.00 | 213.00 | 217.00 | 217.00 | 0.93% | 35,600 |
| Mar 11, 2026 | 225.00 | 226.00 | 203.00 | 215.00 | 215.00 | -3.15% | 429,800 |
| Mar 10, 2026 | 228.00 | 228.00 | 221.00 | 222.00 | 222.00 | -0.89% | 16,500 |
| Mar 9, 2026 | 225.00 | 229.00 | 222.00 | 224.00 | 224.00 | -3.03% | 8,400 |
| Mar 6, 2026 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 1.76% | 34,500 |
| Mar 5, 2026 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | 0.89% | 38,100 |
| Mar 4, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -2.60% | 33,000 |
| Mar 3, 2026 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | -0.86% | 12,900 |
| Mar 2, 2026 | 231.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 13,000 |
| Feb 27, 2026 | 238.00 | 241.00 | 229.00 | 231.00 | 231.00 | -2.53% | 48,500 |
| Feb 26, 2026 | 238.00 | 238.00 | 236.00 | 237.00 | 237.00 | - | 2,800 |
| Feb 25, 2026 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | -0.42% | 5,900 |
| Feb 24, 2026 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 0.85% | 7,800 |
| Feb 20, 2026 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | - | 11,800 |
| Feb 19, 2026 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.43% | 4,700 |
| Feb 18, 2026 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.86% | 5,100 |
| Feb 17, 2026 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | - | 10,800 |
| Feb 16, 2026 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.43% | 8,200 |
| Feb 13, 2026 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -2.09% | 37,500 |
| Feb 12, 2026 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 2.14% | 29,900 |
| Feb 10, 2026 | 237.00 | 237.00 | 230.00 | 234.00 | 234.00 | -1.27% | 72,800 |
| Feb 9, 2026 | 240.00 | 240.00 | 220.00 | 237.00 | 237.00 | -5.58% | 218,100 |
| Feb 6, 2026 | 257.00 | 265.00 | 251.00 | 251.00 | 251.00 | -1.57% | 65,700 |
| Feb 5, 2026 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 2.00% | 5,400 |
| Feb 4, 2026 | 247.00 | 255.00 | 247.00 | 250.00 | 250.00 | 1.21% | 21,700 |
| Feb 3, 2026 | 247.00 | 250.00 | 247.00 | 247.00 | 247.00 | - | 7,700 |
| Feb 2, 2026 | 243.00 | 251.00 | 243.00 | 247.00 | 247.00 | 1.65% | 10,900 |
| Jan 30, 2026 | 245.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.82% | 4,300 |
| Jan 29, 2026 | 245.00 | 245.00 | 244.00 | 245.00 | 245.00 | - | 1,200 |
| Jan 28, 2026 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 6,100 |
| Jan 27, 2026 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | - | 36,700 |
| Jan 26, 2026 | 255.00 | 255.00 | 245.00 | 247.00 | 247.00 | -3.14% | 59,500 |
| Jan 23, 2026 | 254.00 | 255.00 | 251.00 | 255.00 | 255.00 | 0.79% | 4,200 |
| Jan 22, 2026 | 252.00 | 254.00 | 252.00 | 253.00 | 253.00 | 0.80% | 1,600 |
| Jan 21, 2026 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | -1.57% | 33,900 |
| Jan 20, 2026 | 256.00 | 256.00 | 253.00 | 255.00 | 255.00 | -0.78% | 14,900 |
| Jan 19, 2026 | 258.00 | 258.00 | 255.00 | 257.00 | 257.00 | -0.39% | 2,800 |