tiprankstipranks
Trending News
More News >
Ubiquitous AI Corporation (JP:3858)
:3858
Japanese Market
Advertisement

Ubiquitous AI Corporation (3858) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2025
355.00
360.00
353.00
359.00
359.00
+0.84%
16,800
0.35
Aug 29, 2025
356.00
358.00
355.00
356.00
356.00
0.00%
10,800
0.22
Aug 28, 2025
357.00
357.00
354.00
356.00
356.00
-0.28%
24,900
0.51
Aug 27, 2025
358.00
359.00
357.00
357.00
357.00
-0.83%
15,700
0.31
Aug 26, 2025
360.00
360.00
357.00
360.00
360.00
0.00%
11,200
0.22
Aug 25, 2025
361.00
363.00
357.00
360.00
360.00
+0.28%
42,400
0.80
Aug 22, 2025
361.00
363.00
358.00
359.00
359.00
-0.28%
27,300
0.44
Aug 21, 2025
358.00
360.00
357.00
360.00
360.00
+0.84%
10,500
0.17
Aug 20, 2025
359.00
359.00
355.00
357.00
357.00
-0.28%
24,400
0.38
Aug 19, 2025
359.00
362.00
354.00
358.00
358.00
0.00%
59,000
0.90
Aug 18, 2025
358.00
361.00
353.00
358.00
358.00
-0.28%
61,300
0.91
Aug 15, 2025
371.00
373.00
358.00
359.00
359.00
-7.24%
217,500
3.39
Aug 14, 2025
387.00
389.00
383.00
387.00
387.00
+1.04%
68,900
1.08
Aug 13, 2025
379.00
384.00
377.00
383.00
383.00
+0.52%
17,600
0.28
Aug 12, 2025
378.00
381.00
376.00
381.00
381.00
+0.26%
42,800
0.67
Aug 08, 2025
383.00
383.00
379.00
380.00
380.00
-0.78%
31,700
0.50
Aug 07, 2025
384.00
390.00
383.00
383.00
383.00
-1.29%
33,500
0.52
Aug 06, 2025
381.00
388.00
379.00
388.00
388.00
+1.84%
30,000
0.46
Aug 05, 2025
383.00
385.00
381.00
381.00
381.00
-0.26%
6,800
0.10
Aug 04, 2025
375.00
384.00
375.00
382.00
382.00
-0.26%
34,700
0.53
Aug 01, 2025
381.00
386.00
379.00
383.00
383.00
-0.52%
28,800
0.44
Jul 31, 2025
379.00
388.00
379.00
385.00
385.00
+2.67%
49,500
0.77
Jul 30, 2025
377.00
380.00
375.00
375.00
375.00
-0.79%
38,300
0.59
Jul 29, 2025
383.00
383.00
377.00
378.00
378.00
-1.31%
33,400
0.52
Jul 28, 2025
381.00
384.00
377.00
383.00
383.00
+0.79%
12,800
0.20
Jul 25, 2025
380.00
381.00
377.00
380.00
380.00
0.00%
25,600
0.40
Jul 24, 2025
388.00
388.00
379.00
380.00
380.00
-1.55%
40,900
0.64
Jul 23, 2025
375.00
392.00
375.00
386.00
386.00
+2.39%
86,300
1.37
Jul 22, 2025
375.00
384.00
375.00
377.00
377.00
+0.80%
29,400
0.46
Jul 18, 2025
378.00
379.00
374.00
374.00
374.00
-1.06%
16,200
0.25
Jul 17, 2025
372.00
383.00
372.00
378.00
378.00
+1.07%
21,100
0.33
Jul 16, 2025
373.00
375.00
369.00
374.00
374.00
+0.81%
17,400
0.27
Jul 15, 2025
377.00
377.00
371.00
371.00
371.00
-1.59%
32,900
0.51
Jul 14, 2025
380.00
384.00
376.00
377.00
377.00
-0.53%
24,100
0.37
Jul 11, 2025
381.00
389.00
379.00
379.00
379.00
-0.52%
36,000
0.55
Jul 10, 2025
378.00
383.00
374.00
381.00
381.00
+0.26%
28,200
0.41
Jul 09, 2025
376.00
381.00
376.00
380.00
380.00
+1.06%
20,400
0.29
Jul 08, 2025
368.00
377.00
368.00
376.00
376.00
+1.35%
37,700
0.52
Jul 07, 2025
370.00
375.00
370.00
371.00
371.00
0.00%
43,200
0.58
Jul 04, 2025
373.00
377.00
371.00
371.00
371.00
-0.27%
39,100
0.52
Jul 03, 2025
372.00
376.00
370.00
372.00
372.00
0.00%
38,600
0.51
Jul 02, 2025
379.00
379.00
371.00
372.00
372.00
-2.11%
68,800
0.91
Jul 01, 2025
389.00
389.00
380.00
380.00
380.00
-2.56%
57,900
0.77
Jun 30, 2025
387.00
392.00
386.00
390.00
390.00
+0.52%
28,600
0.38
Jun 27, 2025
396.00
398.00
385.00
388.00
388.00
-1.27%
74,200
0.98
Jun 26, 2025
391.00
394.00
388.00
393.00
393.00
+0.77%
56,200
0.75
Jun 25, 2025
398.00
399.00
389.00
390.00
390.00
-1.27%
50,100
0.67
Jun 24, 2025
397.00
402.00
393.00
395.00
395.00
+1.28%
38,100
0.51
Jun 23, 2025
402.00
402.00
390.00
390.00
390.00
-4.88%
72,400
0.98
Jun 20, 2025
404.00
410.00
397.00
410.00
410.00
+2.24%
95,100
1.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis