tiprankstipranks
Trending News
More News >
Ubicom Holdings. Inc. (JP:3937)
:3937
Japanese Market

Ubicom Holdings. Inc. (3937) 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
Jul 04, 2025
931.00
934.00
924.00
925.00
925.00
-0.96%
55,800
0.46
Jul 03, 2025
912.00
934.00
908.00
934.00
934.00
+2.52%
131,400
1.09
Jul 02, 2025
926.00
926.00
911.00
911.00
911.00
-1.73%
127,500
1.07
Jul 01, 2025
958.00
959.00
927.00
927.00
927.00
-2.83%
96,900
0.82
Jun 30, 2025
954.00
965.00
954.00
954.00
954.00
+0.63%
66,000
0.56
Jun 27, 2025
949.00
955.00
940.00
948.00
948.00
+0.53%
96,200
0.82
Jun 26, 2025
951.00
954.00
938.00
943.00
943.00
-0.32%
85,700
0.74
Jun 25, 2025
940.00
954.00
926.00
946.00
946.00
+1.07%
136,000
1.19
Jun 24, 2025
945.00
947.00
935.00
936.00
936.00
+0.65%
69,300
0.61
Jun 23, 2025
937.00
937.00
924.00
930.00
930.00
-1.27%
94,400
0.84
Jun 20, 2025
955.00
957.00
942.00
942.00
942.00
-1.36%
121,500
1.09
Jun 19, 2025
965.00
967.00
954.00
955.00
955.00
-0.83%
99,200
0.90
Jun 18, 2025
966.00
979.00
963.00
963.00
963.00
-0.82%
65,300
0.60
Jun 17, 2025
974.00
979.00
965.00
971.00
971.00
+0.31%
72,900
0.67
Jun 16, 2025
966.00
973.00
966.00
968.00
968.00
-0.10%
83,600
0.77
Jun 13, 2025
998.00
998.00
961.00
969.00
969.00
-2.71%
179,700
1.66
Jun 12, 2025
1,002.00
1,006.00
994.00
996.00
996.00
-0.60%
77,300
0.72
Jun 11, 2025
997.00
1,004.00
992.00
1,002.00
1,002.00
+1.11%
72,000
0.67
Jun 10, 2025
992.00
1,005.00
986.00
991.00
991.00
+0.30%
89,700
0.85
Jun 09, 2025
993.00
1,001.00
987.00
988.00
988.00
+0.30%
90,000
0.86
Jun 06, 2025
996.00
1,000.00
978.00
985.00
985.00
-1.10%
198,600
1.94
Jun 05, 2025
1,010.00
1,010.00
995.00
996.00
996.00
-1.39%
185,300
1.85
Jun 04, 2025
1,012.00
1,018.00
1,006.00
1,010.00
1,010.00
+0.10%
129,900
1.32
Jun 03, 2025
1,015.00
1,015.00
1,008.00
1,009.00
1,009.00
-0.39%
101,400
1.04
Jun 02, 2025
1,032.00
1,038.00
1,013.00
1,013.00
1,013.00
-1.75%
108,200
1.12
May 30, 2025
1,032.00
1,035.00
1,018.00
1,031.00
1,031.00
-0.87%
99,100
1.03
May 29, 2025
1,044.00
1,049.00
1,030.00
1,040.00
1,040.00
-0.19%
62,100
0.64
May 28, 2025
1,042.00
1,056.00
1,028.00
1,042.00
1,042.00
+0.58%
156,100
1.65
May 27, 2025
1,034.00
1,044.00
1,029.00
1,036.00
1,036.00
+0.88%
84,000
0.89
May 26, 2025
1,011.00
1,033.00
1,011.00
1,027.00
1,027.00
+1.78%
69,700
0.74
May 23, 2025
1,029.00
1,037.00
1,009.00
1,009.00
1,009.00
+0.20%
68,700
0.74
May 22, 2025
1,005.00
1,016.00
998.00
1,007.00
1,007.00
-0.69%
147,900
1.62
May 21, 2025
1,027.00
1,036.00
1,013.00
1,014.00
1,014.00
-0.98%
90,500
1.00
May 20, 2025
1,038.00
1,043.00
1,024.00
1,024.00
1,024.00
-0.29%
107,900
1.20
May 19, 2025
1,025.00
1,032.00
1,005.00
1,027.00
1,027.00
+0.10%
181,900
2.05
May 16, 2025
1,040.00
1,048.00
1,025.00
1,026.00
1,026.00
-1.35%
168,800
1.92
May 15, 2025
1,033.00
1,047.00
1,022.00
1,040.00
1,040.00
+0.48%
99,800
1.12
May 14, 2025
1,034.00
1,049.00
1,020.00
1,035.00
1,035.00
-0.38%
221,400
2.53
May 13, 2025
1,072.00
1,074.00
1,037.00
1,039.00
1,039.00
-3.44%
347,300
4.18
May 12, 2025
1,108.00
1,113.00
1,058.00
1,076.00
1,076.00
-1.91%
494,500
6.51
May 09, 2025
1,035.00
1,127.00
1,031.00
1,097.00
1,097.00
-13.96%
1,304,400
23.37
May 08, 2025
1,291.00
1,300.00
1,252.00
1,275.00
1,275.00
-1.24%
155,700
2.89
May 07, 2025
1,281.00
1,314.00
1,261.00
1,291.00
1,291.00
+0.78%
67,400
1.26
May 02, 2025
1,250.00
1,284.00
1,247.00
1,281.00
1,281.00
+1.26%
71,800
1.35
May 01, 2025
1,261.00
1,265.00
1,240.00
1,265.00
1,265.00
-0.32%
38,100
0.72
Apr 30, 2025
1,229.00
1,270.00
1,223.00
1,269.00
1,269.00
+3.25%
59,400
1.13
Apr 28, 2025
1,208.00
1,238.00
1,200.00
1,229.00
1,229.00
+2.16%
50,600
0.96
Apr 25, 2025
1,204.00
1,220.00
1,200.00
1,203.00
1,203.00
+0.50%
20,800
0.39
Apr 24, 2025
1,220.00
1,224.00
1,194.00
1,197.00
1,197.00
-1.16%
25,700
0.48
Apr 23, 2025
1,205.00
1,218.00
1,189.00
1,211.00
1,211.00
+1.59%
34,800
0.65
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