Ubiteq, Inc. (TYO:6662)
Japan
· Delayed Price · Currency is JPY 222.00
-2.00 (-0.89%)
Mar 10, 2026, 3:30 PM JST
Ubiteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | - | 10,800 |
| Feb 16, 2026 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.43% | 8,200 |
| Feb 13, 2026 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -2.09% | 37,500 |
| Feb 12, 2026 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 2.14% | 29,900 |
| Feb 10, 2026 | 237.00 | 237.00 | 230.00 | 234.00 | 234.00 | -1.27% | 72,800 |
| Feb 9, 2026 | 240.00 | 240.00 | 220.00 | 237.00 | 237.00 | -5.58% | 218,100 |
| Feb 6, 2026 | 257.00 | 265.00 | 251.00 | 251.00 | 251.00 | -1.57% | 65,700 |
| Feb 5, 2026 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 2.00% | 5,400 |
| Feb 4, 2026 | 247.00 | 255.00 | 247.00 | 250.00 | 250.00 | 1.21% | 21,700 |
| Feb 3, 2026 | 247.00 | 250.00 | 247.00 | 247.00 | 247.00 | - | 7,700 |
| Feb 2, 2026 | 243.00 | 251.00 | 243.00 | 247.00 | 247.00 | 1.65% | 10,900 |
| Jan 30, 2026 | 245.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.82% | 4,300 |
| Jan 29, 2026 | 245.00 | 245.00 | 244.00 | 245.00 | 245.00 | - | 1,200 |
| Jan 28, 2026 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 6,100 |
| Jan 27, 2026 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | - | 36,700 |
| Jan 26, 2026 | 255.00 | 255.00 | 245.00 | 247.00 | 247.00 | -3.14% | 59,500 |
| Jan 23, 2026 | 254.00 | 255.00 | 251.00 | 255.00 | 255.00 | 0.79% | 4,200 |
| Jan 22, 2026 | 252.00 | 254.00 | 252.00 | 253.00 | 253.00 | 0.80% | 1,600 |
| Jan 21, 2026 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | -1.57% | 33,900 |
| Jan 20, 2026 | 256.00 | 256.00 | 253.00 | 255.00 | 255.00 | -0.78% | 14,900 |
| Jan 19, 2026 | 258.00 | 258.00 | 255.00 | 257.00 | 257.00 | -0.39% | 2,800 |
| Jan 16, 2026 | 252.00 | 258.00 | 251.00 | 258.00 | 258.00 | 2.38% | 18,600 |
| Jan 15, 2026 | 256.00 | 257.00 | 249.00 | 252.00 | 252.00 | -1.56% | 53,500 |
| Jan 14, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 1,800 |
| Jan 13, 2026 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | -1.53% | 9,000 |
| Jan 9, 2026 | 261.00 | 261.00 | 259.00 | 261.00 | 261.00 | 0.38% | 1,700 |
| Jan 8, 2026 | 259.00 | 261.00 | 259.00 | 260.00 | 260.00 | 0.39% | 1,500 |
| Jan 7, 2026 | 260.00 | 260.00 | 258.00 | 259.00 | 259.00 | -0.38% | 32,500 |
| Jan 6, 2026 | 258.00 | 265.00 | 258.00 | 260.00 | 260.00 | 0.78% | 8,100 |
| Jan 5, 2026 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | -0.39% | 10,500 |
| Dec 30, 2025 | 261.00 | 261.00 | 258.00 | 259.00 | 259.00 | 1.57% | 4,200 |
| Dec 29, 2025 | 254.00 | 255.00 | 249.00 | 255.00 | 255.00 | 0.39% | 2,200 |
| Dec 26, 2025 | 254.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.40% | 12,800 |
| Dec 25, 2025 | 254.00 | 254.00 | 249.00 | 253.00 | 253.00 | -0.39% | 20,900 |
| Dec 24, 2025 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.78% | 42,400 |
| Dec 23, 2025 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 0.79% | 32,400 |
| Dec 22, 2025 | 254.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.79% | 8,300 |
| Dec 19, 2025 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | -0.40% | 38,700 |
| Dec 18, 2025 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 200 |
| Dec 17, 2025 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.40% | 33,600 |
| Dec 16, 2025 | 258.00 | 258.00 | 250.00 | 253.00 | 253.00 | -1.94% | 17,900 |
| Dec 15, 2025 | 261.00 | 263.00 | 252.00 | 258.00 | 258.00 | -1.53% | 50,400 |
| Dec 12, 2025 | 260.00 | 267.00 | 257.00 | 262.00 | 262.00 | 0.77% | 27,700 |
| Dec 11, 2025 | 261.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.76% | 2,000 |
| Dec 10, 2025 | 263.00 | 263.00 | 260.00 | 262.00 | 262.00 | -1.13% | 8,000 |
| Dec 9, 2025 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -1.49% | 700 |
| Dec 8, 2025 | 268.00 | 270.00 | 267.00 | 269.00 | 269.00 | 0.75% | 4,500 |
| Dec 5, 2025 | 263.00 | 267.00 | 261.00 | 267.00 | 267.00 | 0.38% | 5,100 |
| Dec 4, 2025 | 263.00 | 268.00 | 263.00 | 266.00 | 266.00 | - | 7,200 |
| Dec 3, 2025 | 269.00 | 271.00 | 266.00 | 266.00 | 266.00 | -2.92% | 5,900 |
| Dec 2, 2025 | 275.00 | 275.00 | 266.00 | 274.00 | 274.00 | -0.36% | 8,200 |
| Dec 1, 2025 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.43% | 2,700 |
| Nov 28, 2025 | 275.00 | 281.00 | 275.00 | 279.00 | 279.00 | 0.72% | 13,600 |
| Nov 27, 2025 | 268.00 | 280.00 | 268.00 | 277.00 | 277.00 | 2.97% | 33,300 |
| Nov 26, 2025 | 268.00 | 270.00 | 267.00 | 269.00 | 269.00 | 1.13% | 8,900 |
| Nov 25, 2025 | 261.00 | 266.00 | 261.00 | 266.00 | 266.00 | 2.31% | 17,600 |
| Nov 21, 2025 | 257.00 | 262.00 | 257.00 | 260.00 | 260.00 | -1.14% | 4,000 |
| Nov 20, 2025 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 1.54% | 5,600 |
| Nov 19, 2025 | 255.00 | 260.00 | 255.00 | 259.00 | 259.00 | -0.77% | 6,800 |
| Nov 18, 2025 | 264.00 | 264.00 | 258.00 | 261.00 | 261.00 | -1.88% | 31,100 |
| Nov 17, 2025 | 268.00 | 268.00 | 263.00 | 266.00 | 266.00 | -1.12% | 18,000 |
| Nov 14, 2025 | 258.00 | 270.00 | 255.00 | 269.00 | 269.00 | 4.26% | 38,400 |
| Nov 13, 2025 | 257.00 | 271.00 | 257.00 | 258.00 | 258.00 | 0.39% | 68,500 |
| Nov 12, 2025 | 251.00 | 259.00 | 250.00 | 257.00 | 257.00 | 1.18% | 26,000 |
| Nov 11, 2025 | 256.00 | 261.00 | 248.00 | 254.00 | 254.00 | -1.55% | 86,300 |
| Nov 10, 2025 | 259.00 | 300.00 | 250.00 | 258.00 | 258.00 | 6.17% | 595,500 |
| Nov 7, 2025 | 246.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.41% | 23,000 |
| Nov 6, 2025 | 247.00 | 247.00 | 242.00 | 244.00 | 244.00 | 0.41% | 7,100 |
| Nov 5, 2025 | 246.00 | 247.00 | 237.00 | 243.00 | 243.00 | -1.22% | 22,400 |
| Nov 4, 2025 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | - | 2,700 |
| Oct 31, 2025 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.41% | 2,100 |
| Oct 30, 2025 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 6,700 |
| Oct 29, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | -0.41% | 1,900 |
| Oct 28, 2025 | 247.00 | 247.00 | 245.00 | 246.00 | 246.00 | -0.40% | 4,300 |
| Oct 27, 2025 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 3,600 |
| Oct 24, 2025 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | - | 1,100 |
| Oct 23, 2025 | 248.00 | 249.00 | 246.00 | 249.00 | 249.00 | - | 2,000 |
| Oct 22, 2025 | 250.00 | 250.00 | 245.00 | 249.00 | 249.00 | -0.40% | 7,700 |
| Oct 21, 2025 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.40% | 6,800 |
| Oct 20, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 3,200 |
| Oct 17, 2025 | 247.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 9,000 |
| Oct 16, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | -0.40% | 4,200 |
| Oct 15, 2025 | 248.00 | 252.00 | 248.00 | 251.00 | 251.00 | 0.40% | 8,200 |
| Oct 14, 2025 | 247.00 | 252.00 | 243.00 | 250.00 | 250.00 | - | 19,200 |
| Oct 10, 2025 | 245.00 | 251.00 | 245.00 | 250.00 | 250.00 | 1.21% | 7,000 |
| Oct 9, 2025 | 244.00 | 247.00 | 240.00 | 247.00 | 247.00 | 1.23% | 16,300 |