Ubiteq, Inc. (TYO:6662)
Japan · Delayed Price · Currency is JPY 213.00
+3.00 (1.43%)
Nov 10, 2026, 1:17 PM JST
Ubiteq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 1.43% | 8,200 |
| Nov 9, 2026 | 213.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.41% | 7,000 |
| Nov 6, 2026 | 201.00 | 213.00 | 196.00 | 213.00 | 213.00 | -1.84% | 26,500 |
| Nov 5, 2026 | 221.00 | 221.00 | 215.00 | 217.00 | 217.00 | - | 18,200 |
| Nov 4, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.36% | 43,200 |
| Nov 2, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.45% | 1,700 |
| Oct 30, 2026 | 220.00 | 221.00 | 216.00 | 221.00 | 221.00 | -0.45% | 2,700 |
| Oct 29, 2026 | 221.00 | 223.00 | 208.00 | 222.00 | 222.00 | - | 12,000 |
| Oct 28, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.45% | 100 |
| Oct 27, 2026 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.90% | 8,000 |
| Oct 26, 2026 | 222.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.45% | 36,300 |
| Oct 23, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -1.35% | 8,000 |
| Oct 22, 2026 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | - | 30,900 |
| Oct 21, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 400 |
| Oct 20, 2026 | 221.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.45% | 2,000 |
| Oct 19, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 21,300 |
| Oct 16, 2026 | 219.00 | 223.00 | 219.00 | 222.00 | 222.00 | 1.37% | 29,000 |
| Oct 15, 2026 | 224.00 | 224.00 | 217.00 | 219.00 | 219.00 | -2.23% | 26,500 |
| Oct 14, 2026 | 220.00 | 225.00 | 220.00 | 224.00 | 224.00 | 1.36% | 38,900 |
| Oct 13, 2026 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | -0.90% | 42,500 |
| Oct 9, 2026 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | -0.45% | 1,400 |
| Oct 8, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 300 |
| Oct 7, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.74% | 3,100 |
| Oct 6, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 0.44% | 25,300 |
| Oct 5, 2026 | 226.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.44% | 31,600 |
| Oct 2, 2026 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | - | 18,800 |
| Oct 1, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 26,700 |
| 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% | 3,000 |
| 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 |