Ubiteq, Inc. (TYO:6662)
Japan · Delayed Price · Currency is JPY 214.00
-3.00 (-1.38%)
Aug 6, 2026, 2:22 PM JST
Ubiteq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 216.00 | 219.00 | 216.00 | 218.00 | 218.00 | 1.40% | 11,600 |
| Jul 14, 2026 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 3,300 |
| Jul 13, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.92% | 1,400 |
| Jul 10, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 42,300 |
| Jul 9, 2026 | 216.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.46% | 11,200 |
| Jul 8, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.46% | 9,700 |
| Jul 7, 2026 | 217.00 | 218.00 | 217.00 | 217.00 | 217.00 | 0.46% | 36,400 |
| Jul 6, 2026 | 216.00 | 217.00 | 210.00 | 216.00 | 216.00 | - | 10,900 |
| Jul 3, 2026 | 217.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.37% | 3,700 |
| Jul 2, 2026 | 217.00 | 219.00 | 216.00 | 219.00 | 219.00 | 0.92% | 800 |
| Jul 1, 2026 | 217.00 | 218.00 | 217.00 | 217.00 | 217.00 | -0.46% | 1,300 |
| Jun 30, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.46% | 600 |
| Jun 29, 2026 | 215.00 | 219.00 | 215.00 | 217.00 | 217.00 | - | 2,600 |
| Jun 26, 2026 | 217.00 | 218.00 | 216.00 | 217.00 | 217.00 | -0.91% | 14,400 |
| Jun 25, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 0.46% | 2,000 |
| Jun 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 2,700 |
| Jun 23, 2026 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1.40% | 2,100 |
| Jun 22, 2026 | 218.00 | 219.00 | 213.00 | 215.00 | 215.00 | -1.83% | 25,600 |
| Jun 19, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 2,800 |
| Jun 18, 2026 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.92% | 6,400 |
| Jun 17, 2026 | 216.00 | 218.00 | 216.00 | 217.00 | 217.00 | -0.46% | 1,400 |
| Jun 16, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 1,900 |
| Jun 15, 2026 | 218.00 | 218.00 | 213.00 | 218.00 | 218.00 | - | 6,900 |
| Jun 12, 2026 | 217.00 | 221.00 | 217.00 | 218.00 | 218.00 | 0.46% | 2,600 |
| Jun 11, 2026 | 217.00 | 218.00 | 212.00 | 217.00 | 217.00 | - | 8,400 |
| Jun 10, 2026 | 220.00 | 220.00 | 215.00 | 217.00 | 217.00 | -1.36% | 19,900 |
| Jun 9, 2026 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.92% | 400 |
| Jun 8, 2026 | 217.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.46% | 4,300 |
| Jun 5, 2026 | 217.00 | 221.00 | 216.00 | 217.00 | 217.00 | - | 38,900 |
| Jun 4, 2026 | 217.00 | 222.00 | 217.00 | 217.00 | 217.00 | -0.46% | 5,100 |
| Jun 3, 2026 | 219.00 | 219.00 | 216.00 | 218.00 | 218.00 | -0.46% | 5,600 |
| Jun 2, 2026 | 218.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 5,300 |
| Jun 1, 2026 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | -0.46% | 5,600 |
| May 29, 2026 | 218.00 | 230.00 | 216.00 | 219.00 | 219.00 | 0.46% | 38,500 |
| May 28, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | - | 1,800 |
| May 27, 2026 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | 0.46% | 6,400 |