Ubicom Holdings. Inc.(JP:3937)
Â¥1,058.00-3.00 (-0.28%)
JP:3937
Ubicom Holdings. Inc. historical prices
Â¥1,058.00
At close:-3.00 (-0.28%)
Want to see JP:3937 full AI Analyst Report?
Ubicom Holdings. Inc. (3937) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,068.00 | 1,068.00 | 1,056.00 | 1,058.00 | 1,058.00 | -0.28% | 16,300 | 0.27 |
| Nov 10, 2026 | 1,058.00 | 1,069.00 | 1,053.00 | 1,061.00 | 1,061.00 | +4.02% | 11,400 | 0.18 |
| Nov 09, 2026 | 1,027.00 | 1,057.00 | 1,027.00 | 1,044.00 | 1,044.00 | +2.35% | 30,100 | 0.49 |
| Nov 06, 2026 | 1,021.00 | 1,035.00 | 1,014.00 | 1,020.00 | 1,020.00 | -5.56% | 52,100 | 0.85 |
| Nov 05, 2026 | 1,083.00 | 1,098.00 | 1,061.00 | 1,080.00 | 1,080.00 | +2.56% | 52,200 | 0.86 |
| Nov 04, 2026 | 1,075.00 | 1,075.00 | 1,030.00 | 1,053.00 | 1,053.00 | -1.13% | 329,000 | 5.87 |
| Nov 03, 2026 | 1,065.00 | 1,076.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,076.00 | 1,076.00 | 1,045.00 | 1,065.00 | 1,065.00 | -1.02% | 31,500 | 0.56 |
| Oct 30, 2026 | 1,086.00 | 1,098.00 | 1,067.00 | 1,076.00 | 1,076.00 | -0.92% | 25,400 | 0.45 |
| Oct 29, 2026 | 1,066.00 | 1,086.00 | 1,053.00 | 1,086.00 | 1,086.00 | +1.40% | 125,300 | 2.30 |
| Oct 28, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.74% | 34,300 | 0.63 |
| Oct 27, 2026 | 1,103.00 | 1,107.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.54% | 38,300 | 0.71 |
| Oct 26, 2026 | 1,115.00 | 1,122.00 | 1,105.00 | 1,107.00 | 1,107.00 | -1.25% | 26,500 | 0.49 |
| Oct 23, 2026 | 1,130.00 | 1,140.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.41% | 29,700 | 0.55 |
| Oct 22, 2026 | 1,124.00 | 1,159.00 | 1,118.00 | 1,137.00 | 1,137.00 | +1.97% | 58,200 | 1.09 |
| Oct 21, 2026 | 1,121.00 | 1,121.00 | 1,101.00 | 1,115.00 | 1,115.00 | +0.18% | 23,600 | 0.44 |
| Oct 20, 2026 | 1,131.00 | 1,131.00 | 1,102.00 | 1,113.00 | 1,113.00 | -1.59% | 28,100 | 0.53 |
| Oct 19, 2026 | 1,139.00 | 1,139.00 | 1,122.00 | 1,131.00 | 1,131.00 | -0.70% | 14,100 | 0.27 |
| Oct 16, 2026 | 1,104.00 | 1,162.00 | 1,104.00 | 1,139.00 | 1,139.00 | +3.26% | 37,800 | 0.72 |
| Oct 15, 2026 | 1,113.00 | 1,121.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.82% | 30,700 | 0.59 |
| Oct 14, 2026 | 1,140.00 | 1,140.00 | 1,124.00 | 1,135.00 | 1,135.00 | -0.44% | 15,700 | 0.30 |
| Oct 13, 2026 | 1,146.00 | 1,158.00 | 1,137.00 | 1,140.00 | 1,140.00 | -0.52% | 38,300 | 0.74 |
| Oct 12, 2026 | 1,146.00 | 1,155.00 | 1,120.00 | 1,146.00 | 1,146.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,120.00 | 1,155.00 | 1,120.00 | 1,146.00 | 1,146.00 | +2.78% | 32,100 | 0.61 |
| Oct 08, 2026 | 1,096.00 | 1,121.00 | 1,096.00 | 1,115.00 | 1,115.00 | +0.36% | 258,400 | 5.28 |
| Oct 07, 2026 | 1,108.00 | 1,119.00 | 1,101.00 | 1,111.00 | 1,111.00 | -0.71% | 21,200 | 0.43 |
| Oct 06, 2026 | 1,107.00 | 1,126.00 | 1,107.00 | 1,119.00 | 1,119.00 | +1.08% | 28,000 | 0.57 |
| Oct 05, 2026 | 1,112.00 | 1,126.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.16% | 29,900 | 0.61 |
| Oct 02, 2026 | 1,158.00 | 1,158.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.28% | 47,000 | 0.97 |
| Oct 01, 2026 | 1,136.00 | 1,163.00 | 1,125.00 | 1,158.00 | 1,158.00 | +1.49% | 44,400 | 0.93 |
| Sep 30, 2026 | 1,134.00 | 1,153.00 | 1,124.00 | 1,141.00 | 1,141.00 | +0.62% | 30,200 | 0.63 |
| Sep 29, 2026 | 1,131.00 | 1,139.00 | 1,122.00 | 1,134.00 | 1,134.00 | -0.53% | 25,600 | 0.53 |
| Sep 28, 2026 | 1,137.00 | 1,148.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.78% | 23,500 | 0.49 |
| Sep 25, 2026 | 1,137.00 | 1,150.00 | 1,137.00 | 1,149.00 | 1,149.00 | -0.26% | 23,000 | 0.48 |
| Sep 24, 2026 | 1,152.00 | 1,164.00 | 1,143.00 | 1,152.00 | 1,152.00 | -1.71% | 43,000 | 0.90 |
| Sep 23, 2026 | 1,188.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,188.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,188.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,188.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.51% | 16,600 | 0.34 |
| Sep 17, 2026 | 1,162.00 | 1,198.00 | 1,162.00 | 1,190.00 | 1,190.00 | +1.62% | 28,600 | 0.59 |
| Sep 16, 2026 | 1,164.00 | 1,187.00 | 1,162.00 | 1,171.00 | 1,171.00 | -0.17% | 46,600 | 0.96 |
| Sep 15, 2026 | 1,190.00 | 1,190.00 | 1,169.00 | 1,173.00 | 1,173.00 | +0.26% | 22,200 | 0.46 |
| Sep 14, 2026 | 1,125.00 | 1,184.00 | 1,125.00 | 1,170.00 | 1,170.00 | +2.99% | 41,700 | 0.86 |
| Sep 11, 2026 | 1,157.00 | 1,157.00 | 1,133.00 | 1,136.00 | 1,136.00 | -2.91% | 211,200 | 4.66 |
| Sep 10, 2026 | 1,161.00 | 1,178.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.17% | 13,100 | 0.29 |
| Sep 09, 2026 | 1,189.00 | 1,189.00 | 1,167.00 | 1,172.00 | 1,172.00 | -1.76% | 35,400 | 0.78 |
| Sep 08, 2026 | 1,170.00 | 1,196.00 | 1,157.00 | 1,193.00 | 1,193.00 | +1.97% | 208,800 | 4.91 |
| Sep 07, 2026 | 1,196.00 | 1,197.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.90% | 51,200 | 1.21 |
| Sep 04, 2026 | 1,183.00 | 1,213.00 | 1,182.00 | 1,205.00 | 1,205.00 | +0.08% | 50,700 | 1.21 |
| Sep 03, 2026 | 1,210.00 | 1,235.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.82% | 78,000 | 1.88 |
