Ubicom Holdings, Inc. (TYO:3937)
Japan
· Delayed Price · Currency is JPY 958.00
-8.00 (-0.83%)
Apr 28, 2026, 3:30 PM JST
Ubicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 959.00 | 965.00 | 950.00 | 958.00 | 958.00 | -0.83% | 29,800 |
| Apr 27, 2026 | 963.00 | 980.00 | 955.00 | 966.00 | 966.00 | - | 15,500 |
| Apr 24, 2026 | 951.00 | 970.00 | 951.00 | 966.00 | 966.00 | 1.36% | 24,000 |
| Apr 23, 2026 | 965.00 | 965.00 | 947.00 | 953.00 | 953.00 | -1.65% | 17,200 |
| Apr 22, 2026 | 978.00 | 982.00 | 967.00 | 969.00 | 969.00 | -1.02% | 12,900 |
| Apr 21, 2026 | 991.00 | 993.00 | 976.00 | 979.00 | 979.00 | -1.11% | 27,000 |
| Apr 20, 2026 | 989.00 | 994.00 | 981.00 | 990.00 | 990.00 | -0.30% | 23,800 |
| Apr 17, 2026 | 984.00 | 1,002.00 | 979.00 | 993.00 | 993.00 | 1.43% | 62,700 |
| Apr 16, 2026 | 977.00 | 1,001.00 | 974.00 | 979.00 | 979.00 | 0.20% | 41,800 |
| Apr 15, 2026 | 962.00 | 980.00 | 962.00 | 977.00 | 977.00 | 1.98% | 46,400 |
| Apr 14, 2026 | 956.00 | 963.00 | 954.00 | 958.00 | 958.00 | 1.38% | 16,800 |
| Apr 13, 2026 | 948.00 | 948.00 | 939.00 | 945.00 | 945.00 | -0.21% | 25,200 |
| Apr 10, 2026 | 962.00 | 962.00 | 941.00 | 947.00 | 947.00 | -1.56% | 26,200 |
| Apr 9, 2026 | 978.00 | 983.00 | 960.00 | 962.00 | 962.00 | -2.04% | 20,300 |
| Apr 8, 2026 | 972.00 | 991.00 | 964.00 | 982.00 | 982.00 | 1.03% | 61,000 |
| Apr 7, 2026 | 976.00 | 993.00 | 964.00 | 972.00 | 972.00 | 0.21% | 49,800 |
| Apr 6, 2026 | 962.00 | 979.00 | 962.00 | 970.00 | 970.00 | 0.83% | 24,900 |
| Apr 3, 2026 | 949.00 | 978.00 | 946.00 | 962.00 | 962.00 | 1.91% | 72,600 |
| Apr 2, 2026 | 958.00 | 962.00 | 941.00 | 944.00 | 944.00 | -1.46% | 28,100 |
| Apr 1, 2026 | 938.00 | 958.00 | 938.00 | 958.00 | 958.00 | 3.23% | 25,400 |
| Mar 31, 2026 | 922.00 | 937.00 | 922.00 | 928.00 | 928.00 | 1.20% | 42,700 |
| Mar 30, 2026 | 923.00 | 928.00 | 912.00 | 917.00 | 917.00 | -5.95% | 94,400 |
| Mar 27, 2026 | 946.00 | 978.00 | 946.00 | 975.00 | 935.00 | 2.74% | 99,900 |
| Mar 26, 2026 | 965.00 | 965.00 | 943.00 | 949.00 | 910.07 | -1.45% | 34,900 |
| Mar 25, 2026 | 954.00 | 970.00 | 950.00 | 963.00 | 923.49 | 1.16% | 27,200 |
| Mar 24, 2026 | 939.00 | 958.00 | 939.00 | 952.00 | 912.94 | 2.48% | 57,500 |
| Mar 23, 2026 | 938.00 | 940.00 | 920.00 | 929.00 | 890.89 | -1.90% | 57,100 |
| Mar 19, 2026 | 960.00 | 960.00 | 947.00 | 947.00 | 908.15 | -2.37% | 51,900 |
| Mar 18, 2026 | 962.00 | 970.00 | 961.00 | 970.00 | 930.21 | 0.83% | 17,200 |
| Mar 17, 2026 | 957.00 | 963.00 | 949.00 | 962.00 | 922.53 | 0.94% | 30,900 |
| Mar 16, 2026 | 951.00 | 965.00 | 951.00 | 953.00 | 913.90 | -0.31% | 23,700 |
| Mar 13, 2026 | 952.00 | 964.00 | 951.00 | 956.00 | 916.78 | -0.93% | 26,000 |
| Mar 12, 2026 | 976.00 | 976.00 | 958.00 | 965.00 | 925.41 | -1.63% | 29,700 |
| Mar 11, 2026 | 991.00 | 991.00 | 978.00 | 981.00 | 940.75 | 1.24% | 29,000 |
| Mar 10, 2026 | 961.00 | 975.00 | 961.00 | 969.00 | 929.25 | 0.94% | 41,300 |
| Mar 9, 2026 | 949.00 | 965.00 | 943.00 | 960.00 | 920.62 | -2.54% | 64,800 |
| Mar 6, 2026 | 965.00 | 991.00 | 958.00 | 985.00 | 944.59 | 1.86% | 51,900 |
| Mar 5, 2026 | 957.00 | 977.00 | 957.00 | 967.00 | 927.33 | 4.31% | 62,700 |
| Mar 4, 2026 | 940.00 | 945.00 | 911.00 | 927.00 | 888.97 | -2.63% | 116,400 |
| Mar 3, 2026 | 983.00 | 988.00 | 952.00 | 952.00 | 912.94 | -4.32% | 76,700 |
| Mar 2, 2026 | 999.00 | 999.00 | 979.00 | 995.00 | 954.18 | -1.39% | 71,300 |
| Feb 27, 2026 | 993.00 | 1,009.00 | 993.00 | 1,009.00 | 967.61 | 1.71% | 52,100 |
| Feb 26, 2026 | 978.00 | 997.00 | 976.00 | 992.00 | 951.30 | 2.48% | 46,500 |
| Feb 25, 2026 | 951.00 | 979.00 | 951.00 | 968.00 | 928.29 | 2.11% | 66,800 |
| Feb 24, 2026 | 958.00 | 958.00 | 944.00 | 948.00 | 909.11 | -1.04% | 64,500 |
| Feb 20, 2026 | 961.00 | 963.00 | 955.00 | 958.00 | 918.70 | -1.14% | 40,700 |
| Feb 19, 2026 | 964.00 | 974.00 | 954.00 | 969.00 | 929.25 | 0.83% | 34,000 |
| Feb 18, 2026 | 970.00 | 970.00 | 958.00 | 961.00 | 921.57 | -1.44% | 40,300 |
| Feb 17, 2026 | 968.00 | 987.00 | 965.00 | 975.00 | 935.00 | 0.62% | 51,900 |
| Feb 16, 2026 | 960.00 | 973.00 | 960.00 | 969.00 | 929.25 | 1.36% | 49,600 |
| Feb 13, 2026 | 1,000.00 | 1,003.00 | 950.00 | 956.00 | 916.78 | -4.40% | 123,100 |
| Feb 12, 2026 | 1,011.00 | 1,012.00 | 1,000.00 | 1,000.00 | 958.97 | -0.99% | 50,000 |
| Feb 10, 2026 | 1,016.00 | 1,021.00 | 1,006.00 | 1,010.00 | 968.56 | -0.30% | 67,500 |
| Feb 9, 2026 | 999.00 | 1,020.00 | 994.00 | 1,013.00 | 971.44 | 2.74% | 106,900 |
| Feb 6, 2026 | 1,020.00 | 1,022.00 | 979.00 | 986.00 | 945.55 | -4.27% | 167,400 |
| Feb 5, 2026 | 1,023.00 | 1,041.00 | 1,013.00 | 1,030.00 | 987.74 | 0.49% | 85,100 |
| Feb 4, 2026 | 1,052.00 | 1,052.00 | 1,023.00 | 1,025.00 | 982.95 | -1.63% | 64,500 |
| Feb 3, 2026 | 1,033.00 | 1,048.00 | 1,032.00 | 1,042.00 | 999.25 | 0.87% | 42,600 |
| Feb 2, 2026 | 1,041.00 | 1,059.00 | 1,031.00 | 1,033.00 | 990.62 | -0.39% | 57,100 |
| Jan 30, 2026 | 1,056.00 | 1,057.00 | 1,036.00 | 1,037.00 | 994.46 | -2.17% | 66,000 |
| Jan 29, 2026 | 1,076.00 | 1,076.00 | 1,050.00 | 1,060.00 | 1,016.51 | -1.94% | 58,500 |
| Jan 28, 2026 | 1,089.00 | 1,091.00 | 1,078.00 | 1,081.00 | 1,036.65 | -0.73% | 31,100 |
| Jan 27, 2026 | 1,080.00 | 1,092.00 | 1,058.00 | 1,089.00 | 1,044.32 | 2.16% | 45,600 |
| Jan 26, 2026 | 1,086.00 | 1,086.00 | 1,066.00 | 1,066.00 | 1,022.27 | -1.57% | 32,500 |
| Jan 23, 2026 | 1,089.00 | 1,093.00 | 1,077.00 | 1,083.00 | 1,038.57 | 0.19% | 26,800 |
| Jan 22, 2026 | 1,071.00 | 1,090.00 | 1,069.00 | 1,081.00 | 1,036.65 | 1.50% | 32,600 |
| Jan 21, 2026 | 1,069.00 | 1,069.00 | 1,051.00 | 1,065.00 | 1,021.31 | -0.47% | 30,100 |
| Jan 20, 2026 | 1,086.00 | 1,089.00 | 1,067.00 | 1,070.00 | 1,026.10 | -1.02% | 26,200 |
| Jan 19, 2026 | 1,103.00 | 1,108.00 | 1,081.00 | 1,081.00 | 1,036.65 | -2.08% | 47,800 |
| Jan 16, 2026 | 1,096.00 | 1,114.00 | 1,091.00 | 1,104.00 | 1,058.71 | 1.38% | 51,100 |
| Jan 15, 2026 | 1,055.00 | 1,089.00 | 1,054.00 | 1,089.00 | 1,044.32 | 3.22% | 50,700 |
| Jan 14, 2026 | 1,072.00 | 1,074.00 | 1,054.00 | 1,055.00 | 1,011.72 | -1.59% | 28,300 |
| Jan 13, 2026 | 1,066.00 | 1,073.00 | 1,059.00 | 1,072.00 | 1,028.02 | 1.42% | 46,100 |
| Jan 9, 2026 | 1,059.00 | 1,068.00 | 1,053.00 | 1,057.00 | 1,013.64 | -0.56% | 26,400 |
| Jan 8, 2026 | 1,049.00 | 1,066.00 | 1,047.00 | 1,063.00 | 1,019.39 | 1.72% | 36,000 |
| Jan 7, 2026 | 1,034.00 | 1,051.00 | 1,031.00 | 1,045.00 | 1,002.13 | 0.19% | 48,800 |
| Jan 6, 2026 | 1,034.00 | 1,046.00 | 1,034.00 | 1,043.00 | 1,000.21 | 0.87% | 37,800 |
| Jan 5, 2026 | 1,043.00 | 1,053.00 | 1,028.00 | 1,034.00 | 991.58 | -0.86% | 54,400 |
| Dec 30, 2025 | 1,050.00 | 1,054.00 | 1,042.00 | 1,043.00 | 1,000.21 | -0.57% | 35,200 |
| Dec 29, 2025 | 1,056.00 | 1,060.00 | 1,044.00 | 1,049.00 | 1,005.96 | -0.66% | 51,500 |
| Dec 26, 2025 | 1,055.00 | 1,064.00 | 1,053.00 | 1,056.00 | 1,012.68 | - | 47,300 |
| Dec 25, 2025 | 1,062.00 | 1,067.00 | 1,053.00 | 1,056.00 | 1,012.68 | 0.28% | 35,300 |
| Dec 24, 2025 | 1,059.00 | 1,070.00 | 1,053.00 | 1,053.00 | 1,009.80 | -0.57% | 40,300 |
| Dec 23, 2025 | 1,070.00 | 1,070.00 | 1,053.00 | 1,059.00 | 1,015.55 | -0.09% | 36,400 |
| Dec 22, 2025 | 1,087.00 | 1,088.00 | 1,060.00 | 1,060.00 | 1,016.51 | -2.30% | 29,300 |
| Dec 19, 2025 | 1,078.00 | 1,087.00 | 1,076.00 | 1,085.00 | 1,040.49 | 1.21% | 15,400 |
| Dec 18, 2025 | 1,066.00 | 1,079.00 | 1,063.00 | 1,072.00 | 1,028.02 | - | 38,100 |
| Dec 17, 2025 | 1,080.00 | 1,084.00 | 1,062.00 | 1,072.00 | 1,028.02 | -1.29% | 21,100 |
| Dec 16, 2025 | 1,093.00 | 1,095.00 | 1,083.00 | 1,086.00 | 1,041.45 | -0.73% | 35,500 |
| Dec 15, 2025 | 1,048.00 | 1,094.00 | 1,045.00 | 1,094.00 | 1,049.12 | 4.59% | 59,200 |
| Dec 12, 2025 | 1,050.00 | 1,056.00 | 1,046.00 | 1,046.00 | 1,003.09 | 0.29% | 31,700 |
| Dec 11, 2025 | 1,055.00 | 1,062.00 | 1,041.00 | 1,043.00 | 1,000.21 | -1.97% | 36,900 |
| Dec 10, 2025 | 1,066.00 | 1,074.00 | 1,062.00 | 1,064.00 | 1,020.35 | -0.09% | 21,500 |
| Dec 9, 2025 | 1,070.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,021.31 | -0.47% | 27,900 |
| Dec 8, 2025 | 1,048.00 | 1,070.00 | 1,048.00 | 1,070.00 | 1,026.10 | 2.10% | 36,600 |
| Dec 5, 2025 | 1,053.00 | 1,065.00 | 1,041.00 | 1,048.00 | 1,005.01 | -1.23% | 40,300 |
| Dec 4, 2025 | 1,073.00 | 1,085.00 | 1,061.00 | 1,061.00 | 1,017.47 | -1.03% | 32,900 |
| Dec 3, 2025 | 1,065.00 | 1,085.00 | 1,064.00 | 1,072.00 | 1,028.02 | 0.56% | 29,300 |
| Dec 2, 2025 | 1,070.00 | 1,073.00 | 1,060.00 | 1,066.00 | 1,022.27 | -0.28% | 40,200 |
| Dec 1, 2025 | 1,100.00 | 1,101.00 | 1,069.00 | 1,069.00 | 1,025.14 | -1.75% | 30,700 |