Ubiquitous AI Corporation 3858
TSE · Japan · Technology Services
¥328.00-1.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥328.00 | -0.30% | ¥337.00 | ¥337.00 | ¥328.00 | 36.10K |
| 2026-10-01 | ¥329.00 | 0.00% | ¥331.00 | ¥335.00 | ¥324.00 | 30.50K |
| 2026-09-30 | ¥329.00 | +2.81% | ¥320.00 | ¥331.00 | ¥317.00 | 20.80K |
| 2026-09-29 | ¥320.00 | -0.62% | ¥319.00 | ¥320.00 | ¥316.00 | 12.60K |
| 2026-09-28 | ¥322.00 | +0.31% | ¥323.00 | ¥324.00 | ¥318.00 | 23.30K |
| 2026-09-25 | ¥321.00 | +1.58% | ¥317.00 | ¥322.00 | ¥313.00 | 30.10K |
| 2026-09-24 | ¥316.00 | +0.64% | ¥318.00 | ¥318.00 | ¥314.00 | 23.70K |
| 2026-09-18 | ¥314.00 | +2.95% | ¥306.00 | ¥314.00 | ¥306.00 | 29.70K |
| 2026-09-17 | ¥305.00 | 0.00% | ¥305.00 | ¥309.00 | ¥301.00 | 28.70K |
| 2026-09-16 | ¥305.00 | +0.33% | ¥304.00 | ¥323.00 | ¥300.00 | 108.00K |
| 2026-09-15 | ¥304.00 | -0.33% | ¥304.00 | ¥310.00 | ¥302.00 | 25.10K |
| 2026-09-14 | ¥305.00 | -1.29% | ¥311.00 | ¥312.00 | ¥305.00 | 24.50K |
| 2026-09-11 | ¥309.00 | -0.32% | ¥309.00 | ¥312.00 | ¥306.00 | 18.80K |
| 2026-09-10 | ¥310.00 | +2.31% | ¥300.00 | ¥310.00 | ¥297.00 | 27.30K |
| 2026-09-09 | ¥303.00 | +0.66% | ¥301.00 | ¥306.00 | ¥300.00 | 25.50K |
| 2026-09-08 | ¥301.00 | +0.33% | ¥299.00 | ¥303.00 | ¥297.00 | 22.90K |
| 2026-09-07 | ¥300.00 | -0.33% | ¥301.00 | ¥304.00 | ¥298.00 | 24.10K |
| 2026-09-04 | ¥301.00 | -0.33% | ¥304.00 | ¥305.00 | ¥299.00 | 25.00K |
| 2026-09-03 | ¥302.00 | +1.00% | ¥298.00 | ¥305.00 | ¥298.00 | 18.90K |
| 2026-09-02 | ¥299.00 | -0.99% | ¥298.00 | ¥301.00 | ¥291.00 | 22.60K |
| 2026-09-01 | ¥302.00 | +1.68% | ¥297.00 | ¥302.00 | ¥297.00 | 18.90K |
| 2026-08-31 | ¥297.00 | +1.02% | ¥294.00 | ¥299.00 | ¥294.00 | 17.50K |
| 2026-08-28 | ¥294.00 | -0.34% | ¥294.00 | ¥297.00 | ¥294.00 | 9.50K |
| 2026-08-27 | ¥295.00 | +0.34% | ¥297.00 | ¥297.00 | ¥294.00 | 5.90K |
| 2026-08-26 | ¥294.00 | -1.34% | ¥298.00 | ¥298.00 | ¥291.00 | 24.40K |
| 2026-08-25 | ¥298.00 | 0.00% | ¥299.00 | ¥299.00 | ¥296.00 | 6.30K |
| 2026-08-24 | ¥298.00 | -0.67% | ¥300.00 | ¥300.00 | ¥297.00 | 5.90K |
| 2026-08-21 | ¥300.00 | +0.67% | ¥298.00 | ¥300.00 | ¥298.00 | 11.20K |
| 2026-08-20 | ¥298.00 | +1.71% | ¥295.00 | ¥301.00 | ¥294.00 | 14.00K |
| 2026-08-19 | ¥293.00 | -2.33% | ¥300.00 | ¥300.00 | ¥291.00 | 31.40K |
| 2026-08-18 | ¥300.00 | 0.00% | ¥300.00 | ¥302.00 | ¥298.00 | 22.30K |
| 2026-08-17 | ¥300.00 | +0.33% | ¥296.00 | ¥300.00 | ¥295.00 | 23.70K |
| 2026-08-14 | ¥299.00 | +1.36% | ¥295.00 | ¥300.00 | ¥293.00 | 50.60K |
| 2026-08-13 | ¥295.00 | +0.34% | ¥291.00 | ¥296.00 | ¥290.00 | 28.30K |
| 2026-08-12 | ¥294.00 | +1.38% | ¥291.00 | ¥295.00 | ¥291.00 | 16.20K |
| 2026-08-10 | ¥290.00 | -1.36% | ¥294.00 | ¥296.00 | ¥290.00 | 38.50K |
| 2026-08-07 | ¥294.00 | -0.34% | ¥296.00 | ¥296.00 | ¥292.00 | 8.90K |
| 2026-08-06 | ¥295.00 | +0.34% | ¥295.00 | ¥297.00 | ¥294.00 | 8.80K |
| 2026-08-05 | ¥294.00 | +1.03% | ¥290.00 | ¥296.00 | ¥290.00 | 11.80K |
| 2026-08-04 | ¥291.00 | +1.75% | ¥286.00 | ¥295.00 | ¥286.00 | 17.20K |
| 2026-08-03 | ¥286.00 | +0.70% | ¥282.00 | ¥288.00 | ¥281.00 | 14.30K |
| 2026-07-31 | ¥284.00 | +0.71% | ¥285.00 | ¥286.00 | ¥282.00 | 14.30K |
| 2026-07-30 | ¥282.00 | 0.00% | ¥283.00 | ¥285.00 | ¥282.00 | 39.20K |
| 2026-07-29 | ¥282.00 | -3.42% | ¥292.00 | ¥292.00 | ¥280.00 | 54.70K |
| 2026-07-28 | ¥292.00 | -0.34% | ¥291.00 | ¥292.00 | ¥288.00 | 12.40K |
| 2026-07-27 | ¥293.00 | +0.69% | ¥290.00 | ¥295.00 | ¥288.00 | 24.40K |
| 2026-07-24 | ¥291.00 | -3.32% | ¥301.00 | ¥301.00 | ¥289.00 | 51.10K |
| 2026-07-23 | ¥301.00 | +1.69% | ¥312.00 | ¥312.00 | ¥300.00 | 57.10K |
| 2026-07-22 | ¥296.00 | +1.72% | ¥294.00 | ¥300.00 | ¥290.00 | 24.60K |
| 2026-07-21 | ¥291.00 | +1.04% | ¥287.00 | ¥292.00 | ¥285.00 | 24.10K |
| 2026-07-17 | ¥288.00 | -3.03% | ¥297.00 | ¥297.00 | ¥286.00 | 81.20K |
| 2026-07-16 | ¥297.00 | -1.33% | ¥295.00 | ¥304.00 | ¥295.00 | 31.30K |
| 2026-07-15 | ¥301.00 | -2.27% | ¥309.00 | ¥310.00 | ¥300.00 | 53.40K |
| 2026-07-14 | ¥308.00 | +0.65% | ¥305.00 | ¥309.00 | ¥301.00 | 37.70K |
| 2026-07-13 | ¥306.00 | +1.32% | ¥302.00 | ¥309.00 | ¥302.00 | 48.90K |
| 2026-07-10 | ¥302.00 | +3.07% | ¥294.00 | ¥305.00 | ¥294.00 | 38.80K |
| 2026-07-09 | ¥293.00 | -0.34% | ¥294.00 | ¥295.00 | ¥292.00 | 17.70K |
| 2026-07-08 | ¥294.00 | -1.01% | ¥299.00 | ¥299.00 | ¥294.00 | 23.80K |
| 2026-07-07 | ¥297.00 | -2.30% | ¥302.00 | ¥303.00 | ¥297.00 | 26.30K |
| 2026-07-06 | ¥304.00 | +0.66% | ¥305.00 | ¥306.00 | ¥298.00 | 35.10K |
| 2026-07-03 | ¥302.00 | +0.67% | ¥303.00 | ¥303.00 | ¥295.00 | 34.00K |
| 2026-07-02 | ¥300.00 | +0.67% | ¥302.00 | ¥304.00 | ¥298.00 | 41.10K |
| 2026-07-01 | ¥298.00 | 0.00% | ¥294.00 | ¥300.00 | ¥294.00 | 35.70K |
| 2026-06-30 | ¥298.00 | +1.71% | ¥294.00 | ¥300.00 | ¥290.00 | 49.70K |
| 2026-06-29 | ¥293.00 | +2.81% | ¥290.00 | ¥295.00 | ¥287.00 | 33.70K |
| 2026-06-26 | ¥285.00 | -0.70% | ¥286.00 | ¥286.00 | ¥282.00 | 60.70K |
| 2026-06-25 | ¥287.00 | 0.00% | ¥292.00 | ¥293.00 | ¥286.00 | 46.30K |
| 2026-06-24 | ¥287.00 | +0.70% | ¥284.00 | ¥292.00 | ¥284.00 | 23.00K |
| 2026-06-23 | ¥285.00 | -3.06% | ¥301.00 | ¥302.00 | ¥285.00 | 128.00K |
| 2026-06-22 | ¥294.00 | +1.73% | ¥290.00 | ¥299.00 | ¥286.00 | 67.80K |
| 2026-06-19 | ¥289.00 | -4.30% | ¥304.00 | ¥304.00 | ¥287.00 | 75.00K |
| 2026-06-18 | ¥302.00 | +1.68% | ¥298.00 | ¥305.00 | ¥297.00 | 54.20K |
| 2026-06-17 | ¥297.00 | +3.13% | ¥290.00 | ¥304.00 | ¥287.00 | 97.00K |
| 2026-06-16 | ¥288.00 | -2.04% | ¥294.00 | ¥294.00 | ¥285.00 | 66.40K |
| 2026-06-15 | ¥294.00 | -1.01% | ¥304.00 | ¥304.00 | ¥280.00 | 271.00K |
| 2026-06-12 | ¥297.00 | -1.00% | ¥316.00 | ¥316.00 | ¥296.00 | 114.50K |
| 2026-06-11 | ¥300.00 | -3.54% | ¥303.00 | ¥305.00 | ¥295.00 | 172.30K |
| 2026-06-10 | ¥311.00 | -6.89% | ¥331.00 | ¥331.00 | ¥307.00 | 315.10K |
| 2026-06-09 | ¥334.00 | -2.62% | ¥350.00 | ¥352.00 | ¥332.00 | 146.60K |
| 2026-06-08 | ¥343.00 | -11.14% | ¥370.00 | ¥370.00 | ¥343.00 | 216.00K |
| 2026-06-05 | ¥386.00 | +4.89% | ¥375.00 | ¥406.00 | ¥369.00 | 297.10K |
| 2026-06-04 | ¥368.00 | -2.13% | ¥378.00 | ¥378.00 | ¥368.00 | 77.40K |
| 2026-06-03 | ¥376.00 | +3.87% | ¥377.00 | ¥385.00 | ¥361.00 | 177.70K |
| 2026-06-02 | ¥362.00 | -7.65% | ¥389.00 | ¥389.00 | ¥354.00 | 253.90K |
| 2026-06-01 | ¥392.00 | +3.16% | ¥404.00 | ¥409.00 | ¥381.00 | 345.20K |
| 2026-05-29 | ¥380.00 | +11.44% | ¥343.00 | ¥395.00 | ¥343.00 | 638.40K |
| 2026-05-28 | ¥341.00 | -3.67% | ¥349.00 | ¥352.00 | ¥340.00 | 89.30K |
| 2026-05-27 | ¥354.00 | -3.80% | ¥367.00 | ¥370.00 | ¥353.00 | 101.80K |
| 2026-05-26 | ¥368.00 | -2.39% | ¥377.00 | ¥379.00 | ¥366.00 | 90.80K |
| 2026-05-25 | ¥377.00 | -0.26% | ¥388.00 | ¥399.00 | ¥372.00 | 348.60K |