Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Ubicom Holdings, Inc. (3937.T)

Compare
1,180.00
+37.00
+(3.24%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,148.001,182.001,136.001,180.001,180.0065,400
Apr 17, 20251,105.001,144.001,099.001,143.001,143.0049,100
Apr 16, 20251,124.001,132.001,101.001,105.001,105.0044,400
Apr 15, 20251,107.001,130.001,100.001,120.001,120.0050,000
Apr 14, 20251,125.001,128.001,109.001,112.001,112.0041,700
Apr 11, 20251,054.001,104.001,040.001,100.001,100.0083,300
Apr 10, 20251,130.001,130.001,091.001,105.001,105.0059,800
Apr 9, 20251,063.001,070.001,016.001,030.001,030.0070,100
Apr 8, 20251,063.001,113.001,058.001,082.001,082.0073,600
Apr 7, 2025999.001,054.00986.001,003.001,003.00100,500
Apr 4, 20251,205.001,211.001,130.001,177.001,177.00112,600
Apr 3, 20251,217.001,248.001,206.001,235.001,235.0054,000
Apr 2, 20251,259.001,297.001,252.001,255.001,255.0033,400
Apr 1, 20251,281.001,294.001,257.001,257.001,257.0030,700
Mar 31, 20251,335.001,348.001,280.001,280.001,280.0053,100
Mar 28, 2025 15 Dividend
Mar 28, 20251,354.001,368.001,335.001,342.001,342.0027,300
Mar 27, 20251,381.001,404.001,376.001,400.001,385.0033,000
Mar 26, 20251,391.001,402.001,383.001,391.001,376.1028,200
Mar 25, 20251,395.001,400.001,387.001,392.001,377.0926,400
Mar 24, 20251,405.001,418.001,390.001,395.001,380.0522,200
Mar 21, 20251,400.001,405.001,381.001,405.001,389.9540,800
Mar 19, 20251,392.001,406.001,387.001,404.001,388.9618,200
Mar 18, 20251,407.001,415.001,399.001,401.001,385.9927,800
Mar 17, 20251,390.001,415.001,390.001,407.001,391.9314,500
Mar 14, 20251,387.001,408.001,387.001,395.001,380.0529,900
Mar 13, 20251,405.001,414.001,388.001,396.001,381.0463,400
Mar 12, 20251,310.001,405.001,276.001,403.001,387.97181,300
Mar 11, 20251,287.001,289.001,266.001,280.001,266.2937,300
Mar 10, 20251,317.001,317.001,286.001,302.001,288.0540,100
Mar 7, 20251,313.001,323.001,298.001,316.001,301.9034,200
Mar 6, 20251,332.001,335.001,316.001,320.001,305.8623,000
Mar 5, 20251,332.001,336.001,306.001,328.001,313.7733,300
Mar 4, 20251,364.001,364.001,316.001,324.001,309.8139,100
Mar 3, 20251,332.001,381.001,323.001,379.001,364.2250,700
Feb 28, 20251,311.001,328.001,302.001,302.001,288.0543,300
Feb 27, 20251,341.001,349.001,327.001,331.001,316.7447,000
Feb 26, 20251,342.001,345.001,306.001,328.001,313.7772,400
Feb 25, 20251,349.001,373.001,340.001,346.001,331.5854,700
Feb 21, 20251,404.001,404.001,372.001,372.001,357.3049,600
Feb 20, 20251,430.001,458.001,404.001,420.001,404.7960,000
Feb 19, 20251,450.001,455.001,426.001,442.001,426.5528,400
Feb 18, 20251,448.001,464.001,442.001,454.001,438.4241,600
Feb 17, 20251,422.001,447.001,422.001,447.001,431.5029,400
Feb 14, 20251,479.001,492.001,433.001,434.001,418.6449,000
Feb 13, 20251,465.001,480.001,443.001,463.001,447.3285,500
Feb 12, 20251,471.001,475.001,444.001,456.001,440.4080,600
Feb 10, 20251,427.001,478.001,419.001,466.001,450.29112,100
Feb 7, 20251,390.001,469.001,390.001,433.001,417.65174,200
Feb 6, 20251,407.001,450.001,391.001,450.001,434.46128,900
Feb 5, 20251,380.001,412.001,379.001,401.001,385.9970,600
Feb 4, 20251,353.001,372.001,341.001,360.001,345.4348,000
Feb 3, 20251,328.001,346.001,311.001,329.001,314.7632,700
Jan 31, 20251,353.001,353.001,307.001,348.001,333.5637,700
Jan 30, 20251,385.001,385.001,356.001,359.001,344.4428,300
Jan 29, 20251,365.001,382.001,356.001,375.001,360.2753,000
Jan 28, 20251,338.001,367.001,337.001,353.001,338.5031,000
Jan 27, 20251,375.001,378.001,330.001,331.001,316.7431,700
Jan 24, 20251,325.001,360.001,304.001,349.001,334.5571,000
Jan 23, 20251,305.001,338.001,284.001,334.001,319.7155,400
Jan 22, 20251,282.001,298.001,277.001,291.001,277.1726,300
Jan 21, 20251,288.001,288.001,269.001,271.001,257.3826,400
Jan 20, 20251,265.001,294.001,256.001,292.001,278.1638,000
Jan 17, 20251,250.001,257.001,233.001,245.001,231.6636,500
Jan 16, 20251,294.001,298.001,265.001,265.001,251.4527,900
Jan 15, 20251,290.001,300.001,277.001,281.001,267.2816,100
Jan 14, 20251,295.001,308.001,273.001,287.001,273.2130,700
Jan 10, 20251,308.001,310.001,298.001,300.001,286.0719,100
Jan 9, 20251,300.001,313.001,287.001,300.001,286.0733,900
Jan 8, 20251,310.001,310.001,287.001,306.001,292.0151,100
Jan 7, 20251,319.001,319.001,298.001,313.001,298.9343,200
Jan 6, 20251,342.001,342.001,306.001,309.001,294.9752,700
Dec 30, 20241,314.001,328.001,306.001,312.001,297.9425,300
Dec 27, 20241,289.001,313.001,289.001,313.001,298.9342,600
Dec 26, 20241,279.001,287.001,260.001,283.001,269.2530,900
Dec 25, 20241,282.001,285.001,258.001,279.001,265.3022,100
Dec 24, 20241,257.001,270.001,244.001,269.001,255.4058,400
Dec 23, 20241,255.001,259.001,232.001,253.001,239.5789,900
Dec 20, 20241,273.001,298.001,255.001,255.001,241.5593,400
Dec 19, 20241,220.001,271.001,220.001,267.001,253.4333,100
Dec 18, 20241,231.001,240.001,209.001,239.001,225.7278,100
Dec 17, 20241,268.001,268.001,230.001,230.001,216.82107,200
Dec 16, 20241,272.001,272.001,253.001,259.001,245.5117,700
Dec 13, 20241,250.001,275.001,250.001,267.001,253.4323,500
Dec 12, 20241,306.001,306.001,261.001,261.001,247.4941,200
Dec 11, 20241,296.001,296.001,278.001,289.001,275.1916,800
Dec 10, 20241,273.001,286.001,258.001,285.001,271.2326,800
Dec 9, 20241,259.001,282.001,259.001,264.001,250.4623,200
Dec 6, 20241,265.001,265.001,241.001,259.001,245.5143,400
Dec 5, 20241,292.001,302.001,273.001,274.001,260.3527,900
Dec 4, 20241,274.001,298.001,270.001,287.001,273.2125,300
Dec 3, 20241,276.001,287.001,265.001,274.001,260.3551,300
Dec 2, 20241,304.001,304.001,268.001,281.001,267.2852,500
Nov 29, 20241,309.001,317.001,300.001,305.001,291.0227,700
Nov 28, 20241,326.001,335.001,310.001,311.001,296.9533,700
Nov 27, 20241,320.001,331.001,310.001,331.001,316.7445,500
Nov 26, 20241,355.001,364.001,327.001,327.001,312.7864,900
Nov 25, 20241,375.001,392.001,355.001,377.001,362.2559,400
Nov 22, 20241,398.001,402.001,359.001,369.001,354.3334,800
Nov 21, 20241,313.001,419.001,304.001,397.001,382.0384,000
Nov 20, 20241,338.001,345.001,306.001,323.001,308.8249,600
Nov 19, 20241,300.001,362.001,300.001,346.001,331.5865,300
Nov 18, 20241,313.001,333.001,287.001,292.001,278.1647,500
Nov 15, 20241,248.001,325.001,241.001,319.001,304.8768,800
Nov 14, 20241,268.001,271.001,239.001,241.001,227.7040,700
Nov 13, 20241,261.001,305.001,261.001,268.001,254.4167,200
Nov 12, 20241,241.001,271.001,232.001,254.001,240.5661,600
Nov 11, 20241,258.001,262.001,203.001,228.001,214.8499,700
Nov 8, 20241,299.001,299.001,206.001,234.001,220.78218,800
Nov 7, 20241,322.001,379.001,285.001,310.001,295.96219,900
Nov 6, 20241,325.001,339.001,306.001,331.001,316.7439,500
Nov 5, 20241,335.001,348.001,305.001,335.001,320.7028,700
Nov 1, 20241,344.001,349.001,332.001,332.001,317.7314,000
Oct 31, 20241,341.001,356.001,337.001,347.001,332.5722,200
Oct 30, 20241,358.001,368.001,331.001,352.001,337.5135,700
Oct 29, 20241,359.001,359.001,331.001,354.001,339.4918,000
Oct 28, 20241,307.001,353.001,301.001,348.001,333.5634,700
Oct 25, 20241,320.001,334.001,305.001,307.001,293.0032,700
Oct 24, 20241,331.001,345.001,309.001,337.001,322.6820,100
Oct 23, 20241,359.001,359.001,303.001,349.001,334.5535,900
Oct 22, 20241,427.001,439.001,360.001,360.001,345.4332,400
Oct 21, 20241,383.001,446.001,383.001,428.001,412.7035,900
Oct 18, 20241,382.001,398.001,373.001,398.001,383.0228,100
Oct 17, 20241,392.001,415.001,381.001,381.001,366.2025,100
Oct 16, 20241,393.001,422.001,383.001,399.001,384.0168,300
Oct 15, 20241,400.001,425.001,374.001,419.001,403.8029,400
Oct 11, 20241,400.001,410.001,386.001,392.001,377.0928,700
Oct 10, 20241,413.001,431.001,406.001,414.001,398.8537,300
Oct 9, 20241,357.001,413.001,357.001,407.001,391.9333,700
Oct 8, 20241,384.001,384.001,357.001,357.001,342.4625,400
Oct 7, 20241,424.001,424.001,380.001,381.001,366.2046,300
Oct 4, 20241,391.001,413.001,382.001,412.001,396.8727,100
Oct 3, 20241,399.001,399.001,366.001,381.001,366.2020,500
Oct 2, 20241,414.001,414.001,369.001,369.001,354.3351,900
Oct 1, 20241,433.001,438.001,403.001,429.001,413.6922,200
Sep 30, 20241,426.001,467.001,421.001,432.001,416.6642,300
Sep 27, 20241,473.001,481.001,434.001,459.001,443.3736,100
Sep 26, 20241,457.001,477.001,398.001,477.001,461.18197,000
Sep 25, 20241,470.001,473.001,443.001,450.001,434.4637,200
Sep 24, 20241,486.001,496.001,466.001,466.001,450.2956,500
Sep 20, 20241,484.001,485.001,440.001,469.001,453.26244,600
Sep 19, 20241,435.001,469.001,435.001,469.001,453.2674,500
Sep 18, 20241,420.001,429.001,394.001,413.001,397.8638,800
Sep 17, 20241,426.001,433.001,382.001,411.001,395.8851,100
Sep 13, 20241,444.001,459.001,400.001,426.001,410.7259,500
Sep 12, 20241,415.001,448.001,402.001,434.001,418.6447,000
Sep 11, 20241,383.001,470.001,379.001,400.001,385.00110,400
Sep 10, 20241,335.001,380.001,335.001,375.001,360.2734,900
Sep 9, 20241,306.001,337.001,291.001,328.001,313.7751,500
Sep 6, 20241,417.001,426.001,351.001,353.001,338.5039,600
Sep 5, 20241,395.001,450.001,380.001,402.001,386.9855,500
Sep 4, 20241,394.001,416.001,389.001,407.001,391.9352,500
Sep 3, 20241,378.001,425.001,378.001,424.001,408.7482,600
Sep 2, 20241,361.001,410.001,349.001,356.001,341.4750,200
Aug 30, 20241,338.001,352.001,327.001,349.001,334.5528,500
Aug 29, 20241,346.001,362.001,320.001,339.001,324.6551,700
Aug 28, 20241,375.001,387.001,355.001,368.001,353.3443,500
Aug 27, 20241,390.001,399.001,375.001,391.001,376.1038,300
Aug 26, 20241,373.001,405.001,368.001,384.001,369.1769,400
Aug 23, 20241,390.001,396.001,365.001,379.001,364.2274,900
Aug 22, 20241,318.001,401.001,318.001,390.001,375.11187,700
Aug 21, 20241,270.001,292.001,264.001,288.001,274.2062,700
Aug 20, 20241,287.001,297.001,268.001,287.001,273.2151,300
Aug 19, 20241,276.001,304.001,263.001,278.001,264.3140,300
Aug 16, 20241,217.001,284.001,217.001,276.001,262.3378,800
Aug 15, 20241,201.001,207.001,181.001,207.001,194.0761,800
Aug 14, 20241,197.001,209.001,177.001,201.001,188.1342,700
Aug 13, 20241,207.001,225.001,189.001,197.001,184.1851,200
Aug 9, 20241,205.001,260.001,163.001,204.001,191.10193,900
Aug 8, 20241,098.001,131.001,084.001,105.001,093.16100,900
Aug 7, 20241,100.001,153.001,064.001,103.001,091.1876,700
Aug 6, 20241,117.001,152.001,088.001,136.001,123.83133,100
Aug 5, 20241,092.001,128.00995.001,007.00996.21174,900
Aug 2, 20241,228.001,236.001,173.001,173.001,160.4370,200
Aug 1, 20241,316.001,339.001,286.001,286.001,272.2258,200
Jul 31, 20241,316.001,340.001,290.001,339.001,324.6552,600
Jul 30, 20241,365.001,366.001,329.001,329.001,314.7632,100
Jul 29, 20241,341.001,368.001,330.001,368.001,353.3437,200
Jul 26, 20241,322.001,357.001,322.001,326.001,311.7953,900
Jul 25, 20241,309.001,324.001,291.001,318.001,303.8871,900
Jul 24, 20241,398.001,404.001,341.001,346.001,331.58101,700
Jul 23, 20241,391.001,422.001,386.001,417.001,401.8225,900
Jul 22, 20241,405.001,436.001,385.001,385.001,370.1639,100
Jul 19, 20241,440.001,440.001,405.001,405.001,389.9539,100
Jul 18, 20241,475.001,481.001,435.001,440.001,424.5760,100
Jul 17, 20241,471.001,496.001,468.001,476.001,460.1945,100
Jul 16, 20241,487.001,500.001,462.001,471.001,455.24109,100
Jul 12, 20241,442.001,480.001,442.001,475.001,459.20111,100
Jul 11, 20241,428.001,437.001,410.001,437.001,421.6043,200
Jul 10, 20241,416.001,445.001,406.001,415.001,399.8441,700
Jul 9, 20241,428.001,448.001,404.001,411.001,395.8867,500
Jul 8, 20241,416.001,449.001,391.001,425.001,409.7384,500
Jul 5, 20241,366.001,432.001,366.001,432.001,416.66147,400
Jul 4, 20241,327.001,359.001,327.001,336.001,321.6928,600
Jul 3, 20241,348.001,361.001,320.001,328.001,313.7745,700
Jul 2, 20241,354.001,358.001,336.001,355.001,340.4835,500
Jul 1, 20241,345.001,373.001,329.001,331.001,316.7456,500
Jun 28, 20241,379.001,409.001,350.001,351.001,336.5378,700
Jun 27, 20241,350.001,374.001,328.001,374.001,359.28131,900
Jun 26, 20241,300.001,306.001,282.001,297.001,283.1031,800
Jun 25, 20241,271.001,287.001,270.001,286.001,272.2217,600
Jun 24, 20241,310.001,310.001,250.001,271.001,257.3874,700
Jun 21, 20241,254.001,310.001,254.001,292.001,278.1672,000
Jun 20, 20241,230.001,244.001,223.001,244.001,230.6732,700
Jun 19, 20241,230.001,252.001,223.001,229.001,215.8335,500
Jun 18, 20241,276.001,287.001,227.001,235.001,221.7770,000
Jun 17, 20241,300.001,300.001,258.001,261.001,247.49112,800
Jun 14, 20241,224.001,300.001,221.001,300.001,286.0774,500
Jun 13, 20241,265.001,276.001,254.001,254.001,240.5636,600
Jun 12, 20241,268.001,284.001,260.001,261.001,247.4932,700
Jun 11, 20241,270.001,270.001,253.001,267.001,253.4333,800
Jun 10, 20241,252.001,270.001,245.001,258.001,244.5229,400
Jun 7, 20241,230.001,270.001,227.001,260.001,246.5047,200
Jun 6, 20241,238.001,238.001,214.001,233.001,219.7933,200
Jun 5, 20241,210.001,228.001,202.001,227.001,213.8546,300
Jun 4, 20241,170.001,215.001,170.001,210.001,197.0455,000
Jun 3, 20241,195.001,195.001,166.001,169.001,156.4732,600
May 31, 20241,169.001,196.001,149.001,179.001,166.37101,900
May 30, 20241,100.001,160.001,098.001,160.001,147.5797,500
May 29, 20241,147.001,147.001,106.001,106.001,094.1566,500
May 28, 20241,143.001,170.001,142.001,151.001,138.6731,400
May 27, 20241,166.001,182.001,141.001,143.001,130.7548,600
May 24, 20241,175.001,193.001,163.001,164.001,151.5364,300
May 23, 20241,291.001,292.001,194.001,195.001,182.20175,700
May 22, 20241,205.001,288.001,205.001,275.001,261.34146,000
May 21, 20241,226.001,238.001,206.001,210.001,197.0442,100
May 20, 20241,230.001,269.001,225.001,225.001,211.8873,100
May 17, 20241,250.001,250.001,215.001,228.001,214.8473,400
May 16, 20241,270.001,283.001,250.001,250.001,236.6172,500
May 15, 20241,322.001,326.001,251.001,268.001,254.41153,200
May 14, 20241,278.001,329.001,278.001,325.001,310.80228,900
May 13, 20241,239.001,278.001,197.001,226.001,212.86204,600
May 10, 20241,274.001,297.001,209.001,209.001,196.05243,500
May 9, 20241,198.001,198.001,158.001,186.001,173.29122,600
May 8, 20241,153.001,199.001,139.001,177.001,164.39129,500
May 7, 20241,152.001,179.001,150.001,166.001,153.51103,500
May 2, 20241,140.001,155.001,134.001,150.001,137.6873,900
May 1, 20241,151.001,151.001,120.001,132.001,119.8767,800
Apr 30, 20241,187.001,187.001,157.001,162.001,149.5593,500
Apr 26, 20241,195.001,201.001,163.001,170.001,157.46124,300
Apr 25, 20241,217.001,225.001,196.001,204.001,191.1064,500
Apr 24, 20241,245.001,251.001,212.001,221.001,207.92111,200
Apr 23, 20241,179.001,193.001,151.001,190.001,177.2553,500
Apr 22, 20241,158.001,181.001,148.001,169.001,156.4745,300
Apr 19, 20241,168.001,172.001,133.001,148.001,135.7083,400
Apr 18, 20241,164.001,188.001,164.001,175.001,162.4132,900

Related Tickers

3676.T DIGITAL HEARTS HOLDINGS Co., Ltd.
968.00
+3.86%
 
3798.T ULS Group, Inc.
4,840.00
+2.22%
 
3657.T Pole To Win Holdings, Inc.
358.00
+3.77%
 
3923.T Rakus Co., Ltd.
2,189.00
+3.35%
 
APLD Applied Digital Corporation
3.9500
-3.19%