Ubiteq, Inc. (TYO:6662)
Japan · Delayed Price · Currency is JPY 228.00
-2.00 (-0.87%)
Sep 30, 2026, 2:21 PM JST
Ubiteq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | 1,700 |
| Sep 29, 2026 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 500 |
| Sep 28, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 3,500 |
| Sep 25, 2026 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.44% | 2,700 |
| Sep 24, 2026 | 222.00 | 228.00 | 222.00 | 227.00 | 227.00 | 2.71% | 5,200 |
| Sep 18, 2026 | 225.00 | 225.00 | 219.00 | 221.00 | 221.00 | -1.78% | 3,400 |
| Sep 17, 2026 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 2,600 |
| Sep 16, 2026 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 0.45% | 1,000 |
| Sep 15, 2026 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | -1.33% | 40,500 |
| Sep 14, 2026 | 221.00 | 226.00 | 218.00 | 226.00 | 226.00 | 1.80% | 3,300 |
| Sep 11, 2026 | 224.00 | 227.00 | 217.00 | 222.00 | 222.00 | -2.20% | 5,700 |
| Sep 10, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | - | 700 |
| Sep 9, 2026 | 223.00 | 228.00 | 223.00 | 227.00 | 227.00 | 1.34% | 29,300 |
| Sep 8, 2026 | 226.00 | 227.00 | 224.00 | 224.00 | 224.00 | -1.32% | 4,000 |
| Sep 7, 2026 | 227.00 | 229.00 | 227.00 | 227.00 | 227.00 | -1.30% | 3,500 |
| Sep 4, 2026 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | 6,800 |
| Sep 3, 2026 | 230.00 | 234.00 | 229.00 | 232.00 | 232.00 | 0.87% | 44,400 |
| Sep 2, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.71% | 2,900 |
| Sep 1, 2026 | 229.00 | 241.00 | 229.00 | 234.00 | 234.00 | 2.63% | 34,600 |
| Aug 31, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 45,500 |
| Aug 28, 2026 | 225.00 | 227.00 | 224.00 | 226.00 | 226.00 | 0.44% | 41,700 |
| Aug 27, 2026 | 226.00 | 228.00 | 222.00 | 225.00 | 225.00 | -0.88% | 5,100 |
| Aug 26, 2026 | 228.00 | 228.00 | 225.00 | 227.00 | 227.00 | 0.44% | 7,200 |
| Aug 25, 2026 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | - | 2,000 |
| Aug 24, 2026 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | 0.44% | 4,600 |
| Aug 21, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | - | 27,700 |
| Aug 20, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 1,200 |
| Aug 19, 2026 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | - | 19,000 |
| Aug 18, 2026 | 221.00 | 228.00 | 221.00 | 223.00 | 223.00 | 0.45% | 37,200 |
| Aug 17, 2026 | 222.00 | 225.00 | 222.00 | 222.00 | 222.00 | -0.45% | 3,000 |
| Aug 14, 2026 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 0.90% | 27,400 |
| Aug 13, 2026 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.45% | 7,600 |
| Aug 12, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.45% | 30,100 |
| Aug 10, 2026 | 224.00 | 224.00 | 212.00 | 221.00 | 221.00 | 0.45% | 13,300 |
| Aug 7, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 2.80% | 7,700 |
| Aug 6, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -1.38% | 3,100 |
| Aug 5, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.93% | 4,000 |
| Aug 4, 2026 | 214.00 | 219.00 | 213.00 | 215.00 | 215.00 | -0.46% | 5,200 |
| Aug 3, 2026 | 216.00 | 217.00 | 216.00 | 216.00 | 216.00 | -0.92% | 30,000 |
| Jul 31, 2026 | 215.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 3,100 |
| Jul 30, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 11,000 |
| Jul 29, 2026 | 214.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 2,700 |
| Jul 28, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 10,000 |
| Jul 27, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.46% | 33,300 |
| Jul 24, 2026 | 215.00 | 217.00 | 213.00 | 217.00 | 217.00 | 1.40% | 3,200 |
| Jul 23, 2026 | 213.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.93% | 32,400 |
| Jul 22, 2026 | 211.00 | 217.00 | 211.00 | 216.00 | 216.00 | 2.37% | 33,900 |
| Jul 21, 2026 | 215.00 | 215.00 | 210.00 | 211.00 | 211.00 | -1.40% | 15,500 |
| Jul 17, 2026 | 211.00 | 216.00 | 195.00 | 214.00 | 214.00 | -0.93% | 57,700 |
| Jul 16, 2026 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | -0.92% | 60,800 |