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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,120	1,116	1,116	1,121	1,111	22,600
September 25, 2025	1,118	1,120	1,120	1,126	1,103	63,400
September 24, 2025	1,123	1,114	1,114	1,124	1,110	26,300
September 22, 2025	1,114	1,126	1,126	1,128	1,114	42,000
September 19, 2025	1,114	1,109	1,109	1,121	1,101	58,900
September 18, 2025	1,101	1,110	1,110	1,112	1,100	30,700
September 17, 2025	1,100	1,104	1,104	1,113	1,096	36,100
September 16, 2025	1,101	1,102	1,102	1,116	1,100	48,500
September 12, 2025	1,104	1,104	1,104	1,112	1,100	41,500
September 11, 2025	1,112	1,109	1,109	1,114	1,101	31,900
September 10, 2025	1,101	1,109	1,109	1,113	1,098	33,700
September 09, 2025	1,111	1,104	1,104	1,119	1,098	36,000
September 08, 2025	1,119	1,108	1,108	1,119	1,100	41,500
September 05, 2025	1,102	1,112	1,112	1,112	1,101	30,900
September 04, 2025	1,109	1,105	1,105	1,109	1,101	32,600
September 03, 2025	1,101	1,109	1,109	1,112	1,101	46,200
September 02, 2025	1,100	1,101	1,101	1,114	1,099	62,800
September 01, 2025	1,096	1,090	1,094	1,101	1,079	46,800
August 29, 2025	1,092	1,097	1,097	1,104	1,088	33,400
August 28, 2025	1,099	1,094	1,094	1,099	1,087	51,100
August 27, 2025	1,100	1,099	1,099	1,104	1,092	53,000
August 26, 2025	1,119	1,100	1,100	1,119	1,094	58,200
August 25, 2025	1,102	1,119	1,119	1,119	1,102	72,600
August 22, 2025	1,100	1,103	1,103	1,116	1,097	39,000
August 21, 2025	1,091	1,105	1,105	1,121	1,090	97,500
August 20, 2025	1,103	1,095	1,095	1,108	1,090	183,800
August 19, 2025	1,107	1,111	1,111	1,121	1,107	129,500
August 18, 2025	1,109	1,102	1,102	1,113	1,102	103,900
August 15, 2025	1,100	1,099	1,099	1,111	1,092	157,000
August 14, 2025	1,124	1,102	1,102	1,124	1,098	120,600
August 13, 2025	1,102	1,123	1,123	1,123	1,098	166,200
August 12, 2025	1,086	1,099	1,099	1,099	1,064	185,500
August 08, 2025	1,095	1,080	1,080	1,108	1,073	295,300
August 07, 2025	1,060	1,051	1,051	1,064	1,049	144,700
August 06, 2025	1,065	1,059	1,059	1,072	1,059	139,100
August 05, 2025	1,052	1,061	1,061	1,067	1,050	127,300
August 04, 2025	1,020	1,044	1,044	1,055	1,020	147,500
August 01, 2025	1,027	1,038	1,038	1,038	1,025	57,000
July 31, 2025	1,024	1,029	1,029	1,034	1,023	65,100
July 30, 2025	1,019	1,032	1,032	1,032	1,015	128,900
July 29, 2025	1,015	1,016	1,016	1,019	1,006	60,200
July 28, 2025	1,010	1,014	1,014	1,021	1,006	60,500
July 25, 2025	1,010	1,008	1,008	1,015	1,005	55,500
July 24, 2025	1,008	1,008	1,008	1,017	1,001	83,300
July 23, 2025	1,013	1,004	1,004	1,034	1,002	137,300
July 22, 2025	988	998	998	1,005	987	67,900
July 18, 2025	993	987	987	994	982	34,000
July 17, 2025	971	989	989	997	968	95,800
July 16, 2025	969	972	972	978	965	65,100
July 15, 2025	972	968	968	978	966	76,200
July 14, 2025	976	970	970	987	970	98,600
July 11, 2025	953	983	983	992	953	181,500
July 10, 2025	962	955	955	963	944	116,100
July 09, 2025	930	958	958	961	930	103,500
July 08, 2025	915	930	930	940	915	57,400
July 07, 2025	925	920	920	932	920	66,900
July 04, 2025	931	925	925	934	924	55,800
July 03, 2025	912	934	934	934	908	131,400
July 02, 2025	926	911	911	926	911	127,500
July 01, 2025	958	927	927	959	927	96,900

Ubicom Holdings, Inc. (3937.T) JPX