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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,064	1,003	1,003	1,077	1,002	339,000
November 06, 2025	1,116	1,094	1,094	1,116	1,094	52,600
November 05, 2025	1,109	1,097	1,097	1,115	1,087	41,300
November 04, 2025	1,148	1,110	1,110	1,148	1,110	53,700
October 31, 2025	1,157	1,148	1,148	1,163	1,135	33,900
October 30, 2025	1,129	1,157	1,157	1,182	1,127	102,600
October 29, 2025	1,127	1,125	1,125	1,140	1,119	44,000
October 28, 2025	1,124	1,126	1,126	1,130	1,102	47,100
October 27, 2025	1,100	1,120	1,120	1,120	1,100	40,800
October 24, 2025	1,110	1,093	1,093	1,110	1,093	12,900
October 23, 2025	1,107	1,100	1,100	1,107	1,098	16,800
October 22, 2025	1,097	1,106	1,106	1,108	1,095	23,800
October 21, 2025	1,105	1,097	1,097	1,106	1,096	34,300
October 20, 2025	1,090	1,100	1,100	1,102	1,087	28,600
October 17, 2025	1,083	1,071	1,071	1,091	1,071	27,100
October 16, 2025	1,107	1,096	1,096	1,115	1,095	25,500
October 15, 2025	1,080	1,107	1,107	1,107	1,080	43,800
October 14, 2025	1,078	1,076	1,076	1,088	1,070	54,900
October 10, 2025	1,099	1,092	1,092	1,103	1,087	34,100
October 09, 2025	1,100	1,105	1,105	1,109	1,100	13,000
October 08, 2025	1,107	1,103	1,103	1,110	1,099	24,700
October 07, 2025	1,114	1,106	1,106	1,114	1,098	27,600
October 06, 2025	1,119	1,114	1,114	1,122	1,102	61,700
October 03, 2025	1,078	1,103	1,103	1,104	1,078	37,000
October 02, 2025	1,076	1,086	1,086	1,100	1,076	31,800
October 01, 2025	1,100	1,076	1,076	1,102	1,076	71,100
September 30, 2025	1,106	1,100	1,100	1,106	1,097	23,400
September 29, 2025	1,122	1,106	1,106	1,122	1,106	24,300
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

Ubicom Holdings, Inc. (3937.T) JPX