Ubicom Holdings. Inc. 3937
TSE · Japan · Technologiedienstleistungen
¥1.120,00-38,00 (-3,28 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.120,00 | -3,28 % | ¥1.158,00 | ¥1.158,00 | ¥1.120,00 | 47,00K |
| 2026-10-01 | ¥1.158,00 | +1,49 % | ¥1.136,00 | ¥1.163,00 | ¥1.125,00 | 44,40K |
| 2026-09-30 | ¥1.141,00 | +0,62 % | ¥1.134,00 | ¥1.153,00 | ¥1.124,00 | 30,20K |
| 2026-09-29 | ¥1.134,00 | -0,53 % | ¥1.131,00 | ¥1.139,00 | ¥1.122,00 | 25,60K |
| 2026-09-28 | ¥1.140,00 | -0,78 % | ¥1.137,00 | ¥1.148,00 | ¥1.133,00 | 23,50K |
| 2026-09-25 | ¥1.149,00 | -0,26 % | ¥1.137,00 | ¥1.150,00 | ¥1.137,00 | 23,00K |
| 2026-09-24 | ¥1.152,00 | -1,71 % | ¥1.152,00 | ¥1.164,00 | ¥1.143,00 | 43,00K |
| 2026-09-18 | ¥1.172,00 | -1,51 % | ¥1.188,00 | ¥1.191,00 | ¥1.172,00 | 16,60K |
| 2026-09-17 | ¥1.190,00 | +1,62 % | ¥1.162,00 | ¥1.198,00 | ¥1.162,00 | 28,60K |
| 2026-09-16 | ¥1.171,00 | -0,17 % | ¥1.164,00 | ¥1.187,00 | ¥1.162,00 | 46,60K |
| 2026-09-15 | ¥1.173,00 | +0,26 % | ¥1.190,00 | ¥1.190,00 | ¥1.169,00 | 22,20K |
| 2026-09-14 | ¥1.170,00 | +2,99 % | ¥1.125,00 | ¥1.184,00 | ¥1.125,00 | 41,70K |
| 2026-09-11 | ¥1.136,00 | -2,91 % | ¥1.157,00 | ¥1.157,00 | ¥1.133,00 | 211,20K |
| 2026-09-10 | ¥1.170,00 | -0,17 % | ¥1.161,00 | ¥1.178,00 | ¥1.161,00 | 13,10K |
| 2026-09-09 | ¥1.172,00 | -1,76 % | ¥1.189,00 | ¥1.189,00 | ¥1.167,00 | 35,40K |
| 2026-09-08 | ¥1.193,00 | +1,97 % | ¥1.170,00 | ¥1.196,00 | ¥1.157,00 | 208,80K |
| 2026-09-07 | ¥1.170,00 | -2,90 % | ¥1.196,00 | ¥1.197,00 | ¥1.165,00 | 51,20K |
| 2026-09-04 | ¥1.205,00 | +0,08 % | ¥1.183,00 | ¥1.213,00 | ¥1.182,00 | 50,70K |
| 2026-09-03 | ¥1.204,00 | -0,82 % | ¥1.210,00 | ¥1.235,00 | ¥1.195,00 | 78,00K |
| 2026-09-02 | ¥1.214,00 | -2,33 % | ¥1.230,00 | ¥1.246,00 | ¥1.214,00 | 41,70K |
| 2026-09-01 | ¥1.243,00 | +0,97 % | ¥1.225,00 | ¥1.257,00 | ¥1.221,00 | 43,80K |
| 2026-08-31 | ¥1.231,00 | -1,68 % | ¥1.251,00 | ¥1.256,00 | ¥1.213,00 | 69,80K |
| 2026-08-28 | ¥1.252,00 | +1,62 % | ¥1.238,00 | ¥1.271,00 | ¥1.235,00 | 53,30K |
| 2026-08-27 | ¥1.232,00 | 0,00 % | ¥1.229,00 | ¥1.244,00 | ¥1.208,00 | 150,00K |
| 2026-08-26 | ¥1.232,00 | -0,40 % | ¥1.246,00 | ¥1.253,00 | ¥1.229,00 | 31,00K |
| 2026-08-25 | ¥1.237,00 | -3,21 % | ¥1.292,00 | ¥1.292,00 | ¥1.226,00 | 64,90K |
| 2026-08-24 | ¥1.278,00 | -1,16 % | ¥1.290,00 | ¥1.305,00 | ¥1.266,00 | 61,40K |
| 2026-08-21 | ¥1.293,00 | +2,29 % | ¥1.282,00 | ¥1.314,00 | ¥1.275,00 | 117,80K |
| 2026-08-20 | ¥1.264,00 | +2,18 % | ¥1.235,00 | ¥1.275,00 | ¥1.219,00 | 100,40K |
| 2026-08-19 | ¥1.237,00 | +2,66 % | ¥1.211,00 | ¥1.248,00 | ¥1.196,00 | 85,20K |
| 2026-08-18 | ¥1.205,00 | -1,07 % | ¥1.206,00 | ¥1.218,00 | ¥1.186,00 | 79,70K |
| 2026-08-17 | ¥1.218,00 | +1,08 % | ¥1.204,00 | ¥1.234,00 | ¥1.160,00 | 135,60K |
| 2026-08-14 | ¥1.205,00 | +16,09 % | ¥1.152,00 | ¥1.210,00 | ¥1.134,00 | 340,90K |
| 2026-08-13 | ¥1.038,00 | -0,29 % | ¥1.041,00 | ¥1.045,00 | ¥1.010,00 | 90,80K |
| 2026-08-12 | ¥1.041,00 | +0,10 % | ¥1.045,00 | ¥1.048,00 | ¥1.032,00 | 27,20K |
| 2026-08-10 | ¥1.040,00 | -2,07 % | ¥1.057,00 | ¥1.057,00 | ¥1.040,00 | 14,10K |
| 2026-08-07 | ¥1.062,00 | +3,81 % | ¥1.028,00 | ¥1.062,00 | ¥1.023,00 | 56,90K |
| 2026-08-06 | ¥1.023,00 | +1,09 % | ¥1.008,00 | ¥1.023,00 | ¥1.002,00 | 27,10K |
| 2026-08-05 | ¥1.012,00 | -0,69 % | ¥1.020,00 | ¥1.028,00 | ¥1.010,00 | 12,90K |
| 2026-08-04 | ¥1.019,00 | +1,09 % | ¥1.008,00 | ¥1.020,00 | ¥1.008,00 | 16,30K |
| 2026-08-03 | ¥1.008,00 | +0,50 % | ¥1.003,00 | ¥1.017,00 | ¥1.000,00 | 29,90K |
| 2026-07-31 | ¥1.003,00 | -1,38 % | ¥1.016,00 | ¥1.018,00 | ¥1.003,00 | 15,00K |
| 2026-07-30 | ¥1.017,00 | +0,10 % | ¥1.016,00 | ¥1.022,00 | ¥1.010,00 | 29,80K |
| 2026-07-29 | ¥1.016,00 | +1,50 % | ¥1.005,00 | ¥1.033,00 | ¥1.001,00 | 41,20K |
| 2026-07-28 | ¥1.001,00 | -1,77 % | ¥1.019,00 | ¥1.021,00 | ¥1.001,00 | 24,40K |
| 2026-07-27 | ¥1.019,00 | +1,49 % | ¥1.005,00 | ¥1.019,00 | ¥1.005,00 | 13,40K |
| 2026-07-24 | ¥1.004,00 | -0,40 % | ¥1.011,00 | ¥1.011,00 | ¥1.002,00 | 6,40K |
| 2026-07-23 | ¥1.008,00 | +0,40 % | ¥1.000,00 | ¥1.016,00 | ¥1.000,00 | 8,10K |
| 2026-07-22 | ¥1.004,00 | -0,10 % | ¥1.014,00 | ¥1.014,00 | ¥1.002,00 | 11,80K |
| 2026-07-21 | ¥1.005,00 | -1,47 % | ¥1.020,00 | ¥1.020,00 | ¥1.003,00 | 20,80K |
| 2026-07-17 | ¥1.020,00 | +1,90 % | ¥1.004,00 | ¥1.022,00 | ¥1.004,00 | 20,40K |
| 2026-07-16 | ¥1.001,00 | -1,57 % | ¥1.005,00 | ¥1.020,00 | ¥1.001,00 | 22,60K |
| 2026-07-15 | ¥1.017,00 | +0,39 % | ¥1.018,00 | ¥1.028,00 | ¥1.008,00 | 42,60K |
| 2026-07-14 | ¥1.013,00 | +1,30 % | ¥1.003,00 | ¥1.029,00 | ¥1.003,00 | 40,10K |
| 2026-07-13 | ¥1.000,00 | 0,00 % | ¥1.002,00 | ¥1.004,00 | ¥999,00 | 15,70K |
| 2026-07-10 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.007,00 | ¥998,00 | 20,90K |
| 2026-07-09 | ¥1.000,00 | +0,81 % | ¥1.001,00 | ¥1.007,00 | ¥997,00 | 19,70K |
| 2026-07-08 | ¥992,00 | -0,60 % | ¥1.000,00 | ¥1.004,00 | ¥992,00 | 24,50K |
| 2026-07-07 | ¥998,00 | -0,50 % | ¥1.004,00 | ¥1.004,00 | ¥992,00 | 19,10K |
| 2026-07-06 | ¥1.003,00 | +0,30 % | ¥1.002,00 | ¥1.007,00 | ¥1.000,00 | 16,20K |
| 2026-07-03 | ¥1.000,00 | +0,20 % | ¥998,00 | ¥1.002,00 | ¥990,00 | 36,90K |
| 2026-07-02 | ¥998,00 | +2,46 % | ¥975,00 | ¥1.004,00 | ¥975,00 | 25,80K |
| 2026-07-01 | ¥974,00 | +2,20 % | ¥953,00 | ¥975,00 | ¥953,00 | 33,40K |
| 2026-06-30 | ¥953,00 | -0,63 % | ¥961,00 | ¥975,00 | ¥952,00 | 21,90K |
| 2026-06-29 | ¥959,00 | +1,91 % | ¥945,00 | ¥969,00 | ¥945,00 | 22,10K |
| 2026-06-26 | ¥941,00 | +1,18 % | ¥934,00 | ¥946,00 | ¥929,00 | 12,40K |
| 2026-06-25 | ¥930,00 | -0,11 % | ¥937,00 | ¥941,00 | ¥927,00 | 17,50K |
| 2026-06-24 | ¥931,00 | +0,87 % | ¥923,00 | ¥940,00 | ¥922,00 | 23,20K |
| 2026-06-23 | ¥923,00 | -2,33 % | ¥938,00 | ¥944,00 | ¥920,00 | 38,40K |
| 2026-06-22 | ¥945,00 | +0,21 % | ¥949,00 | ¥957,00 | ¥937,00 | 25,70K |
| 2026-06-19 | ¥943,00 | +0,75 % | ¥943,00 | ¥950,00 | ¥931,00 | 31,20K |
| 2026-06-18 | ¥936,00 | +0,32 % | ¥931,00 | ¥945,00 | ¥930,00 | 20,20K |
| 2026-06-17 | ¥933,00 | +1,08 % | ¥927,00 | ¥946,00 | ¥925,00 | 22,40K |
| 2026-06-16 | ¥923,00 | -1,49 % | ¥937,00 | ¥937,00 | ¥921,00 | 22,50K |
| 2026-06-15 | ¥937,00 | +1,52 % | ¥926,00 | ¥943,00 | ¥926,00 | 18,20K |
| 2026-06-12 | ¥923,00 | -1,07 % | ¥930,00 | ¥931,00 | ¥923,00 | 32,30K |
| 2026-06-11 | ¥933,00 | -0,43 % | ¥931,00 | ¥939,00 | ¥918,00 | 31,80K |
| 2026-06-10 | ¥937,00 | 0,00 % | ¥936,00 | ¥951,00 | ¥932,00 | 31,90K |
| 2026-06-09 | ¥937,00 | 0,00 % | ¥952,00 | ¥952,00 | ¥933,00 | 29,30K |
| 2026-06-08 | ¥937,00 | -3,50 % | ¥956,00 | ¥962,00 | ¥923,00 | 53,80K |
| 2026-06-05 | ¥971,00 | +1,78 % | ¥950,00 | ¥971,00 | ¥950,00 | 29,20K |
| 2026-06-04 | ¥954,00 | +0,32 % | ¥941,00 | ¥957,00 | ¥936,00 | 36,00K |
| 2026-06-03 | ¥951,00 | -0,94 % | ¥950,00 | ¥959,00 | ¥945,00 | 28,70K |
| 2026-06-02 | ¥960,00 | +0,42 % | ¥959,00 | ¥966,00 | ¥940,00 | 48,80K |
| 2026-06-01 | ¥956,00 | +1,16 % | ¥950,00 | ¥964,00 | ¥947,00 | 41,80K |
| 2026-05-29 | ¥945,00 | -0,32 % | ¥945,00 | ¥957,00 | ¥940,00 | 32,50K |
| 2026-05-28 | ¥948,00 | +0,21 % | ¥936,00 | ¥955,00 | ¥936,00 | 33,70K |
| 2026-05-27 | ¥946,00 | +0,75 % | ¥940,00 | ¥948,00 | ¥935,00 | 32,50K |
| 2026-05-26 | ¥939,00 | +0,32 % | ¥937,00 | ¥949,00 | ¥934,00 | 17,00K |
| 2026-05-25 | ¥936,00 | -1,68 % | ¥956,00 | ¥956,00 | ¥935,00 | 23,20K |