Ubicom Holdings. Inc. 3937
TSE · Japan · Technology Services
¥1,120.00-38.00 (-3.28%)
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 | ¥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 |