Ubiteq, Inc. (TYO:6662)
Japan · Delayed Price · Currency is JPY 223.00
-1.00 (-0.45%)
May 1, 2026, 3:30 PM JST
Ubiteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | 1,600 |
| Apr 30, 2026 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 35,400 |
| Apr 28, 2026 | 222.00 | 223.00 | 218.00 | 222.00 | 222.00 | - | 28,200 |
| Apr 27, 2026 | 222.00 | 222.00 | 217.00 | 222.00 | 222.00 | - | 31,000 |
| Apr 24, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | - | 21,300 |
| Apr 23, 2026 | 222.00 | 223.00 | 219.00 | 222.00 | 222.00 | - | 49,600 |
| Apr 22, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 38,700 |
| Apr 21, 2026 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | 0.46% | 8,900 |
| Apr 20, 2026 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | - | 13,900 |
| Apr 17, 2026 | 221.00 | 221.00 | 216.00 | 219.00 | 219.00 | -0.45% | 31,400 |
| Apr 16, 2026 | 218.00 | 220.00 | 215.00 | 220.00 | 220.00 | 0.92% | 10,700 |
| Apr 15, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 3,500 |
| Apr 14, 2026 | 217.00 | 220.00 | 216.00 | 217.00 | 217.00 | - | 8,800 |
| Apr 13, 2026 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | -0.46% | 2,500 |
| Apr 10, 2026 | 221.00 | 221.00 | 212.00 | 218.00 | 218.00 | -1.36% | 21,500 |
| Apr 9, 2026 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | 0.45% | 9,600 |
| Apr 8, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.85% | 35,500 |
| Apr 7, 2026 | 214.00 | 216.00 | 211.00 | 216.00 | 216.00 | 0.47% | 23,800 |
| Apr 6, 2026 | 213.00 | 215.00 | 210.00 | 215.00 | 215.00 | 1.42% | 5,000 |
| Apr 3, 2026 | 214.00 | 214.00 | 211.00 | 212.00 | 212.00 | -0.47% | 11,500 |
| Apr 2, 2026 | 215.00 | 215.00 | 211.00 | 213.00 | 213.00 | -0.93% | 10,600 |
| Apr 1, 2026 | 216.00 | 218.00 | 213.00 | 215.00 | 215.00 | 0.94% | 4,500 |
| 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 |