Ubiquitous AI Corporation (TYO:3858)
Japan
· Delayed Price · Currency is JPY 353.00
+9.00 (2.62%)
Mar 10, 2026, 3:30 PM JST
Ubiquitous AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 349.00 | 349.00 | 336.00 | 344.00 | 344.00 | -4.18% | 98,300 |
| Mar 6, 2026 | 356.00 | 366.00 | 352.00 | 359.00 | 359.00 | - | 49,600 |
| Mar 5, 2026 | 352.00 | 360.00 | 352.00 | 359.00 | 359.00 | 6.21% | 77,400 |
| Mar 4, 2026 | 342.00 | 346.00 | 327.00 | 338.00 | 338.00 | -3.43% | 234,000 |
| Mar 3, 2026 | 371.00 | 371.00 | 350.00 | 350.00 | 350.00 | -6.42% | 154,100 |
| Mar 2, 2026 | 371.00 | 378.00 | 369.00 | 374.00 | 374.00 | -0.80% | 74,100 |
| Feb 27, 2026 | 372.00 | 386.00 | 372.00 | 377.00 | 377.00 | 3.01% | 132,700 |
| Feb 26, 2026 | 358.00 | 371.00 | 357.00 | 366.00 | 366.00 | 2.52% | 81,500 |
| Feb 25, 2026 | 356.00 | 366.00 | 355.00 | 357.00 | 357.00 | 1.42% | 102,400 |
| Feb 24, 2026 | 355.00 | 357.00 | 349.00 | 352.00 | 352.00 | -1.68% | 80,700 |
| Feb 20, 2026 | 365.00 | 394.00 | 353.00 | 358.00 | 358.00 | -1.92% | 780,300 |
| Feb 19, 2026 | 377.00 | 377.00 | 365.00 | 365.00 | 365.00 | -2.14% | 53,800 |
| Feb 18, 2026 | 370.00 | 379.00 | 367.00 | 373.00 | 373.00 | 1.08% | 69,800 |
| Feb 17, 2026 | 369.00 | 374.00 | 363.00 | 369.00 | 369.00 | -0.27% | 70,900 |
| Feb 16, 2026 | 368.00 | 371.00 | 357.00 | 370.00 | 370.00 | -0.54% | 91,300 |
| Feb 13, 2026 | 388.00 | 388.00 | 371.00 | 372.00 | 372.00 | -4.12% | 182,400 |
| Feb 12, 2026 | 390.00 | 395.00 | 386.00 | 388.00 | 388.00 | -1.27% | 83,700 |
| Feb 10, 2026 | 380.00 | 393.00 | 378.00 | 393.00 | 393.00 | 3.15% | 90,800 |
| Feb 9, 2026 | 388.00 | 390.00 | 381.00 | 381.00 | 381.00 | - | 42,700 |
| Feb 6, 2026 | 386.00 | 386.00 | 373.00 | 381.00 | 381.00 | -1.30% | 66,000 |
| Feb 5, 2026 | 374.00 | 388.00 | 373.00 | 386.00 | 386.00 | 3.21% | 76,800 |
| Feb 4, 2026 | 375.00 | 376.00 | 369.00 | 374.00 | 374.00 | -1.06% | 58,400 |
| Feb 3, 2026 | 382.00 | 383.00 | 375.00 | 378.00 | 378.00 | -0.26% | 56,700 |
| Feb 2, 2026 | 380.00 | 390.00 | 378.00 | 379.00 | 379.00 | 0.26% | 70,700 |
| Jan 30, 2026 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | -1.56% | 83,500 |
| Jan 29, 2026 | 392.00 | 392.00 | 380.00 | 384.00 | 384.00 | -2.29% | 54,600 |
| Jan 28, 2026 | 388.00 | 395.00 | 384.00 | 393.00 | 393.00 | 1.03% | 73,800 |
| Jan 27, 2026 | 399.00 | 399.00 | 389.00 | 389.00 | 389.00 | -2.51% | 67,500 |
| Jan 26, 2026 | 409.00 | 409.00 | 399.00 | 399.00 | 399.00 | -3.16% | 61,600 |
| Jan 23, 2026 | 408.00 | 413.00 | 403.00 | 412.00 | 412.00 | 1.73% | 51,000 |
| Jan 22, 2026 | 409.00 | 410.00 | 403.00 | 405.00 | 405.00 | -0.25% | 55,400 |
| Jan 21, 2026 | 402.00 | 408.00 | 397.00 | 406.00 | 406.00 | -0.98% | 95,000 |
| Jan 20, 2026 | 415.00 | 417.00 | 408.00 | 410.00 | 410.00 | -2.61% | 89,000 |
| Jan 19, 2026 | 425.00 | 425.00 | 414.00 | 421.00 | 421.00 | -0.94% | 102,600 |
| Jan 16, 2026 | 449.00 | 455.00 | 418.00 | 425.00 | 425.00 | 3.91% | 660,700 |
| Jan 15, 2026 | 386.00 | 411.00 | 385.00 | 409.00 | 409.00 | 5.41% | 164,000 |
| Jan 14, 2026 | 390.00 | 397.00 | 386.00 | 388.00 | 388.00 | -0.26% | 95,600 |
| Jan 13, 2026 | 393.00 | 395.00 | 386.00 | 389.00 | 389.00 | 1.04% | 121,400 |
| Jan 9, 2026 | 386.00 | 390.00 | 383.00 | 385.00 | 385.00 | -0.52% | 33,100 |
| Jan 8, 2026 | 392.00 | 396.00 | 387.00 | 387.00 | 387.00 | -1.28% | 37,500 |
| Jan 7, 2026 | 390.00 | 397.00 | 386.00 | 392.00 | 392.00 | 1.55% | 88,300 |
| Jan 6, 2026 | 380.00 | 388.00 | 378.00 | 386.00 | 386.00 | 2.39% | 76,600 |
| Jan 5, 2026 | 369.00 | 379.00 | 364.00 | 377.00 | 377.00 | 3.86% | 68,600 |
| Dec 30, 2025 | 375.00 | 375.00 | 363.00 | 363.00 | 363.00 | -1.89% | 39,900 |
| Dec 29, 2025 | 365.00 | 373.00 | 364.00 | 370.00 | 370.00 | 1.65% | 55,400 |
| Dec 26, 2025 | 370.00 | 375.00 | 364.00 | 364.00 | 364.00 | -1.62% | 79,400 |
| Dec 25, 2025 | 361.00 | 371.00 | 361.00 | 370.00 | 370.00 | 2.21% | 121,100 |
| Dec 24, 2025 | 365.00 | 371.00 | 361.00 | 362.00 | 362.00 | -0.28% | 87,500 |
| Dec 23, 2025 | 359.00 | 369.00 | 359.00 | 363.00 | 363.00 | 1.68% | 93,200 |
| Dec 22, 2025 | 362.00 | 366.00 | 357.00 | 357.00 | 357.00 | -0.83% | 75,400 |
| Dec 19, 2025 | 357.00 | 364.00 | 357.00 | 360.00 | 360.00 | 0.56% | 45,700 |
| Dec 18, 2025 | 356.00 | 359.00 | 355.00 | 358.00 | 358.00 | - | 41,300 |
| Dec 17, 2025 | 359.00 | 359.00 | 355.00 | 358.00 | 358.00 | - | 87,500 |
| Dec 16, 2025 | 367.00 | 367.00 | 358.00 | 358.00 | 358.00 | -2.45% | 74,200 |
| Dec 15, 2025 | 360.00 | 367.00 | 359.00 | 367.00 | 367.00 | 0.82% | 52,500 |
| Dec 12, 2025 | 363.00 | 370.00 | 361.00 | 364.00 | 364.00 | 0.28% | 83,600 |
| Dec 11, 2025 | 377.00 | 377.00 | 363.00 | 363.00 | 363.00 | -4.22% | 142,800 |
| Dec 10, 2025 | 387.00 | 392.00 | 376.00 | 379.00 | 379.00 | -2.07% | 120,600 |
| Dec 9, 2025 | 393.00 | 393.00 | 386.00 | 387.00 | 387.00 | -2.03% | 25,800 |
| Dec 8, 2025 | 392.00 | 395.00 | 386.00 | 395.00 | 395.00 | 1.80% | 59,200 |
| Dec 5, 2025 | 394.00 | 399.00 | 385.00 | 388.00 | 388.00 | -2.27% | 99,400 |
| Dec 4, 2025 | 394.00 | 404.00 | 391.00 | 397.00 | 397.00 | - | 102,200 |
| Dec 3, 2025 | 400.00 | 415.00 | 393.00 | 397.00 | 397.00 | -0.75% | 153,300 |
| Dec 2, 2025 | 400.00 | 408.00 | 391.00 | 400.00 | 400.00 | -0.74% | 132,700 |
| Dec 1, 2025 | 403.00 | 422.00 | 400.00 | 403.00 | 403.00 | -0.98% | 170,200 |
| Nov 28, 2025 | 382.00 | 408.00 | 382.00 | 407.00 | 407.00 | 6.27% | 234,300 |
| Nov 27, 2025 | 382.00 | 384.00 | 378.00 | 383.00 | 383.00 | 0.26% | 74,000 |
| Nov 26, 2025 | 383.00 | 384.00 | 372.00 | 382.00 | 382.00 | 1.33% | 125,500 |
| Nov 25, 2025 | 388.00 | 390.00 | 376.00 | 377.00 | 377.00 | -1.31% | 142,000 |
| Nov 21, 2025 | 375.00 | 385.00 | 372.00 | 382.00 | 382.00 | -0.26% | 92,800 |
| Nov 20, 2025 | 383.00 | 387.00 | 375.00 | 383.00 | 383.00 | 0.79% | 123,500 |
| Nov 19, 2025 | 400.00 | 419.00 | 374.00 | 380.00 | 380.00 | -3.06% | 456,000 |
| Nov 18, 2025 | 384.00 | 415.00 | 374.00 | 392.00 | 392.00 | 1.82% | 663,800 |
| Nov 17, 2025 | 385.00 | 409.00 | 380.00 | 385.00 | 385.00 | -5.17% | 356,200 |
| Nov 14, 2025 | 409.00 | 428.00 | 402.00 | 406.00 | 406.00 | -3.33% | 451,100 |
| Nov 13, 2025 | 503.00 | 507.00 | 415.00 | 420.00 | 420.00 | -16.50% | 2,168,200 |
| Nov 12, 2025 | 503.00 | 503.00 | 472.00 | 503.00 | 503.00 | 18.91% | 2,111,700 |
| Nov 11, 2025 | 343.00 | 423.00 | 342.00 | 423.00 | 423.00 | 23.32% | 199,900 |
| Nov 10, 2025 | 340.00 | 348.00 | 340.00 | 343.00 | 343.00 | 0.88% | 37,300 |
| Nov 7, 2025 | 339.00 | 343.00 | 338.00 | 340.00 | 340.00 | -0.29% | 44,500 |
| Nov 6, 2025 | 341.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.29% | 27,200 |
| Nov 5, 2025 | 342.00 | 342.00 | 325.00 | 340.00 | 340.00 | -0.58% | 74,900 |
| Nov 4, 2025 | 350.00 | 350.00 | 340.00 | 342.00 | 342.00 | -1.16% | 52,100 |
| Oct 31, 2025 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | 1.47% | 33,800 |
| Oct 30, 2025 | 339.00 | 345.00 | 336.00 | 341.00 | 341.00 | 0.89% | 68,400 |
| Oct 29, 2025 | 352.00 | 352.00 | 334.00 | 338.00 | 338.00 | -3.98% | 167,400 |
| Oct 28, 2025 | 354.00 | 357.00 | 352.00 | 352.00 | 352.00 | -0.85% | 35,900 |
| Oct 27, 2025 | 359.00 | 359.00 | 354.00 | 355.00 | 355.00 | 0.57% | 32,800 |
| Oct 24, 2025 | 366.00 | 366.00 | 351.00 | 353.00 | 353.00 | -0.84% | 70,900 |
| Oct 23, 2025 | 357.00 | 361.00 | 353.00 | 356.00 | 356.00 | -0.56% | 34,700 |
| Oct 22, 2025 | 356.00 | 359.00 | 352.00 | 358.00 | 358.00 | 0.85% | 42,200 |
| Oct 21, 2025 | 361.00 | 362.00 | 354.00 | 355.00 | 355.00 | -1.93% | 45,200 |
| Oct 20, 2025 | 350.00 | 363.00 | 350.00 | 362.00 | 362.00 | 4.62% | 71,200 |
| Oct 17, 2025 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | -3.89% | 40,600 |
| Oct 16, 2025 | 355.00 | 361.00 | 353.00 | 360.00 | 360.00 | 2.27% | 37,700 |
| Oct 15, 2025 | 343.00 | 353.00 | 343.00 | 352.00 | 352.00 | 3.53% | 27,200 |
| Oct 14, 2025 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | -4.23% | 122,100 |
| Oct 10, 2025 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | -4.05% | 61,300 |
| Oct 9, 2025 | 375.00 | 377.00 | 367.00 | 370.00 | 370.00 | - | 58,600 |
| Oct 8, 2025 | 387.00 | 387.00 | 370.00 | 370.00 | 370.00 | -4.88% | 142,100 |