Ubicom Holdings, Inc. - 3937.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	961	958	958	963	955	40,700
February 19, 2026	964	969	969	974	954	34,000
February 18, 2026	970	961	961	970	958	40,300
February 17, 2026	968	975	975	987	965	51,900
February 16, 2026	960	969	969	973	960	49,600
February 13, 2026	1,000	956	956	1,003	950	123,100
February 12, 2026	1,011	1,000	1,000	1,012	1,000	50,000
February 10, 2026	1,016	1,010	1,010	1,021	1,006	67,500
February 09, 2026	999	1,013	1,013	1,020	994	106,900
February 06, 2026	1,020	986	986	1,022	979	167,500
February 05, 2026	1,023	1,030	1,030	1,041	1,013	85,100
February 04, 2026	1,052	1,025	1,025	1,052	1,023	64,500
February 03, 2026	1,033	1,042	1,042	1,048	1,032	42,600
February 02, 2026	1,041	1,033	1,033	1,059	1,031	57,100
January 30, 2026	1,056	1,037	1,037	1,057	1,036	66,000
January 29, 2026	1,076	1,060	1,060	1,076	1,050	58,500
January 28, 2026	1,089	1,081	1,081	1,091	1,078	31,100
January 27, 2026	1,080	1,089	1,089	1,092	1,058	45,600
January 26, 2026	1,086	1,066	1,066	1,086	1,066	32,500
January 23, 2026	1,089	1,083	1,083	1,093	1,077	26,800
January 22, 2026	1,071	1,081	1,081	1,090	1,069	32,600
January 21, 2026	1,069	1,065	1,065	1,069	1,051	30,100
January 20, 2026	1,086	1,070	1,070	1,089	1,067	26,200
January 19, 2026	1,103	1,081	1,081	1,108	1,081	47,800
January 16, 2026	1,096	1,104	1,104	1,114	1,091	51,100
January 15, 2026	1,055	1,089	1,089	1,089	1,054	50,700
January 14, 2026	1,072	1,055	1,055	1,074	1,054	28,300
January 13, 2026	1,066	1,072	1,072	1,073	1,059	46,100
January 09, 2026	1,059	1,057	1,057	1,068	1,053	26,400
January 08, 2026	1,049	1,063	1,063	1,066	1,047	36,000
January 07, 2026	1,034	1,045	1,045	1,051	1,031	48,800
January 06, 2026	1,034	1,043	1,043	1,046	1,034	37,800
January 05, 2026	1,043	1,034	1,034	1,053	1,028	54,400
December 30, 2025	1,050	1,043	1,043	1,054	1,042	35,200
December 29, 2025	1,056	1,049	1,049	1,060	1,044	51,500
December 26, 2025	1,055	1,056	1,056	1,064	1,053	47,300
December 25, 2025	1,062	1,056	1,056	1,067	1,053	35,300
December 24, 2025	1,059	1,053	1,053	1,070	1,053	40,300
December 23, 2025	1,070	1,059	1,059	1,070	1,053	36,400
December 22, 2025	1,087	1,060	1,060	1,088	1,060	29,300
December 19, 2025	1,078	1,085	1,085	1,087	1,076	15,400
December 18, 2025	1,066	1,072	1,072	1,079	1,063	38,100
December 17, 2025	1,080	1,072	1,072	1,084	1,062	21,100
December 16, 2025	1,093	1,086	1,086	1,095	1,083	35,500
December 15, 2025	1,048	1,094	1,094	1,094	1,045	59,200
December 12, 2025	1,050	1,046	1,046	1,056	1,046	31,700
December 11, 2025	1,055	1,043	1,043	1,062	1,041	36,900
December 10, 2025	1,066	1,064	1,064	1,074	1,062	21,500
December 09, 2025	1,070	1,065	1,065	1,070	1,056	27,900
December 08, 2025	1,048	1,070	1,070	1,070	1,048	36,600
December 05, 2025	1,053	1,048	1,048	1,065	1,041	40,300
December 04, 2025	1,073	1,061	1,061	1,085	1,061	32,900
December 03, 2025	1,065	1,072	1,072	1,085	1,064	29,300
December 02, 2025	1,070	1,066	1,066	1,073	1,060	40,200
December 01, 2025	1,100	1,069	1,069	1,101	1,069	30,700
November 28, 2025	1,085	1,088	1,088	1,100	1,083	38,900
November 27, 2025	1,076	1,085	1,085	1,087	1,070	26,100
November 26, 2025	1,077	1,076	1,076	1,082	1,072	42,000
November 25, 2025	1,100	1,076	1,076	1,105	1,068	50,900
November 21, 2025	1,046	1,100	1,100	1,100	1,045	80,900

Ubicom Holdings, Inc. (3937.T) JPX