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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,043	1,060	1,060	1,066	1,033	83,600
November 19, 2025	1,045	1,027	1,027	1,054	1,024	77,000
November 18, 2025	1,079	1,049	1,049	1,079	1,044	88,700
November 17, 2025	1,093	1,086	1,086	1,102	1,080	62,400
November 14, 2025	1,072	1,073	1,073	1,089	1,069	55,100
November 13, 2025	1,066	1,090	1,090	1,090	1,062	49,200
November 12, 2025	1,053	1,066	1,066	1,073	1,052	47,300
November 11, 2025	1,058	1,053	1,053	1,059	1,044	79,200
November 10, 2025	1,012	1,046	1,046	1,048	1,011	82,200
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

Ubicom Holdings, Inc. (3937.T) JPX