Stock listing
Tokyo:3858 Ubiquitous AI Corporation (ユビキタスAI) 株価
Follow Ubiquitous AI Corporation into a list and get an email when it puts out news.
Share price · TSE:3858
¥441.00 JPY -16.00 (-3.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥424.00 – ¥463.00 JPYNov 4, 2026
- Volume
- 701,600 sharesNov 4, 2026
- Market cap
- ¥4.61B JPYAt the close on Nov 4, 2026 · price × 10.46M shares outstanding
- Traded on an average day
- ¥466.9M JPYMedian day 27,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3858 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥441.00 | -16.00 | -3.5% | ¥459.00 | ¥463.00 | ¥424.00 | 701,600 | |
| ¥457.00 | -44.00 | -8.8% | ¥511.00 | ¥526.00 | ¥448.00 | 1,175,300 | |
| ¥501.00 | -50.00 | -9.1% | ¥511.00 | ¥542.00 | ¥500.00 | 1,294,800 | |
| ¥551.00 | -100.00 | -15.4% | ¥591.00 | ¥602.00 | ¥551.00 | 1,954,900 | |
| ¥651.00 | -59.00 | -8.3% | ¥665.00 | ¥801.00 | ¥604.00 | 8,485,000 | |
| ¥710.00 | +100.00 | +16.4% | ¥604.00 | ¥710.00 | ¥540.00 | 3,676,900 | |
| ¥610.00 | +39.00 | +6.8% | ¥659.00 | ¥671.00 | ¥583.00 | 7,200,300 | |
| ¥571.00 | -29.00 | -4.8% | ¥630.00 | ¥700.00 | ¥520.00 | 13,148,500 | |
| ¥600.00 | +100.00 | +20.0% | ¥600.00 | ¥600.00 | ¥600.00 | 97,800 | |
| ¥500.00 | +80.00 | +19.0% | ¥483.00 | ¥500.00 | ¥482.00 | 1,110,800 | |
| ¥420.00 | +24.00 | +6.1% | ¥403.00 | ¥476.00 | ¥386.00 | 7,388,300 | |
| ¥396.00 | -12.00 | -2.9% | ¥392.00 | ¥465.00 | ¥380.00 | 1,513,300 | |
| ¥408.00 | +60.00 | +17.2% | ¥348.00 | ¥423.00 | ¥348.00 | 1,147,300 | |
| ¥348.00 | -29.00 | -7.7% | ¥369.00 | ¥369.00 | ¥341.00 | 196,500 | |
| ¥377.00 | -10.00 | -2.6% | ¥395.00 | ¥400.00 | ¥366.00 | 215,000 | |
| ¥387.00 | +34.00 | +9.6% | ¥352.00 | ¥400.00 | ¥352.00 | 596,900 | |
| ¥353.00 | -8.00 | -2.2% | ¥355.00 | ¥367.00 | ¥344.00 | 201,000 | |
| ¥361.00 | +25.00 | +7.4% | ¥335.00 | ¥389.00 | ¥335.00 | 625,900 | |
| ¥336.00 | -11.00 | -3.2% | ¥353.00 | ¥353.00 | ¥333.00 | 68,300 | |
| ¥347.00 | +13.00 | +3.9% | ¥334.00 | ¥353.00 | ¥332.00 | 265,900 | |
| ¥334.00 | +6.00 | +1.8% | ¥330.00 | ¥334.00 | ¥328.00 | 21,800 | |
| ¥328.00 | -1.00 | -0.3% | ¥337.00 | ¥337.00 | ¥328.00 | 36,100 | |
| ¥329.00 | 0.00 | 0.0% | ¥331.00 | ¥335.00 | ¥324.00 | 30,500 | |
| ¥329.00 | +9.00 | +2.8% | ¥320.00 | ¥331.00 | ¥317.00 | 20,800 | |
| ¥320.00 | -2.00 | -0.6% | ¥319.00 | ¥320.00 | ¥316.00 | 12,600 | |
| ¥322.00 | +1.00 | +0.3% | ¥323.00 | ¥324.00 | ¥318.00 | 23,300 | |
| ¥321.00 | +5.00 | +1.6% | ¥317.00 | ¥322.00 | ¥313.00 | 30,100 | |
| ¥316.00 | +2.00 | +0.6% | ¥318.00 | ¥318.00 | ¥314.00 | 23,700 | |
| ¥314.00 | +9.00 | +3.0% | ¥306.00 | ¥314.00 | ¥306.00 | 29,700 | |
| ¥305.00 | 0.00 | 0.0% | ¥305.00 | ¥309.00 | ¥301.00 | 28,700 | |
| ¥305.00 | +1.00 | +0.3% | ¥304.00 | ¥323.00 | ¥300.00 | 108,000 | |
| ¥304.00 | -1.00 | -0.3% | ¥304.00 | ¥310.00 | ¥302.00 | 25,100 | |
| ¥305.00 | -4.00 | -1.3% | ¥311.00 | ¥312.00 | ¥305.00 | 24,500 | |
| ¥309.00 | -1.00 | -0.3% | ¥309.00 | ¥312.00 | ¥306.00 | 18,800 | |
| ¥310.00 | +7.00 | +2.3% | ¥300.00 | ¥310.00 | ¥297.00 | 27,300 | |
| ¥303.00 | +2.00 | +0.7% | ¥301.00 | ¥306.00 | ¥300.00 | 25,500 | |
| ¥301.00 | +1.00 | +0.3% | ¥299.00 | ¥303.00 | ¥297.00 | 22,900 | |
| ¥300.00 | -1.00 | -0.3% | ¥301.00 | ¥304.00 | ¥298.00 | 24,100 | |
| ¥301.00 | -1.00 | -0.3% | ¥304.00 | ¥305.00 | ¥299.00 | 25,000 | |
| ¥302.00 | +3.00 | +1.0% | ¥298.00 | ¥305.00 | ¥298.00 | 18,900 | |
| ¥299.00 | -3.00 | -1.0% | ¥298.00 | ¥301.00 | ¥291.00 | 22,600 | |
| ¥302.00 | +5.00 | +1.7% | ¥297.00 | ¥302.00 | ¥297.00 | 18,900 | |
| ¥297.00 | +3.00 | +1.0% | ¥294.00 | ¥299.00 | ¥294.00 | 17,500 | |
| ¥294.00 | -1.00 | -0.3% | ¥294.00 | ¥297.00 | ¥294.00 | 9,500 | |
| ¥295.00 | +1.00 | +0.3% | ¥297.00 | ¥297.00 | ¥294.00 | 5,900 | |
| ¥294.00 | -4.00 | -1.3% | ¥298.00 | ¥298.00 | ¥291.00 | 24,400 | |
| ¥298.00 | 0.00 | 0.0% | ¥299.00 | ¥299.00 | ¥296.00 | 6,300 | |
| ¥298.00 | -2.00 | -0.7% | ¥300.00 | ¥300.00 | ¥297.00 | 5,900 | |
| ¥300.00 | +2.00 | +0.7% | ¥298.00 | ¥300.00 | ¥298.00 | 11,200 | |
| ¥298.00 | +5.00 | +1.7% | ¥295.00 | ¥301.00 | ¥294.00 | 14,000 | |
| ¥293.00 | -7.00 | -2.3% | ¥300.00 | ¥300.00 | ¥291.00 | 31,400 | |
| ¥300.00 | 0.00 | 0.0% | ¥300.00 | ¥302.00 | ¥298.00 | 22,300 | |
| ¥300.00 | +1.00 | +0.3% | ¥296.00 | ¥300.00 | ¥295.00 | 23,700 | |
| ¥299.00 | +4.00 | +1.4% | ¥295.00 | ¥300.00 | ¥293.00 | 50,600 | |
| ¥295.00 | +1.00 | +0.3% | ¥291.00 | ¥296.00 | ¥290.00 | 28,300 | |
| ¥294.00 | +4.00 | +1.4% | ¥291.00 | ¥295.00 | ¥291.00 | 16,200 | |
| ¥290.00 | -4.00 | -1.4% | ¥294.00 | ¥296.00 | ¥290.00 | 38,500 | |
| ¥294.00 | -1.00 | -0.3% | ¥296.00 | ¥296.00 | ¥292.00 | 8,900 | |
| ¥295.00 | +1.00 | +0.3% | ¥295.00 | ¥297.00 | ¥294.00 | 8,800 | |
| ¥294.00 | +3.00 | +1.0% | ¥290.00 | ¥296.00 | ¥290.00 | 11,800 | |
| ¥291.00 | +5.00 | +1.7% | ¥286.00 | ¥295.00 | ¥286.00 | 17,200 |
- Ticker
- Tokyo:3858
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 15, 2026
SecEdge Announces Distributor Agreement with Ubiquitous AI to Accelerate IoT & Edge Security, Global Compliance in Japan
Latest news
Decks
Technical Presentation (2020)
Technical · 17 slides · 2020
Ubiquitous AI Corporation on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 1 in the last 12 months · 2 in all · newest Apr 15, 2026 · oldest 2022
- Decks
- 1 deck · latest 2020
Log in to ask 6ix AI your own questions about Ubiquitous AI Corporation.