Ultrafabrics Holdings Co.,Ltd. (TYO:4235)
Japan · Delayed Price · Currency is JPY 670.00
+3.00 (0.45%)
Jun 3, 2026, 1:12 PM JST
Ultrafabrics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 668.00 | 672.00 | 666.00 | 667.00 | 667.00 | - | 7,500 |
| Jun 1, 2026 | 669.00 | 670.00 | 666.00 | 667.00 | 667.00 | -1.04% | 14,600 |
| May 29, 2026 | 670.00 | 675.00 | 669.00 | 674.00 | 674.00 | 0.15% | 16,500 |
| May 28, 2026 | 672.00 | 674.00 | 669.00 | 673.00 | 673.00 | 0.90% | 5,700 |
| May 27, 2026 | 672.00 | 675.00 | 666.00 | 667.00 | 667.00 | -0.89% | 11,800 |
| May 26, 2026 | 670.00 | 677.00 | 669.00 | 673.00 | 673.00 | -0.44% | 18,000 |
| May 25, 2026 | 681.00 | 684.00 | 674.00 | 676.00 | 676.00 | 0.15% | 41,400 |
| May 22, 2026 | 682.00 | 682.00 | 672.00 | 675.00 | 675.00 | -0.74% | 8,500 |
| May 21, 2026 | 673.00 | 682.00 | 672.00 | 680.00 | 680.00 | 1.04% | 16,100 |
| May 20, 2026 | 672.00 | 675.00 | 669.00 | 673.00 | 673.00 | -1.32% | 20,500 |
| May 19, 2026 | 683.00 | 683.00 | 675.00 | 682.00 | 682.00 | -0.15% | 13,200 |
| May 18, 2026 | 670.00 | 686.00 | 666.00 | 683.00 | 683.00 | 4.75% | 66,900 |
| May 15, 2026 | 650.00 | 655.00 | 649.00 | 652.00 | 652.00 | -0.91% | 33,200 |
| May 14, 2026 | 655.00 | 662.00 | 653.00 | 658.00 | 658.00 | - | 10,100 |
| May 13, 2026 | 665.00 | 665.00 | 655.00 | 658.00 | 658.00 | -1.05% | 16,800 |
| May 12, 2026 | 665.00 | 668.00 | 664.00 | 665.00 | 665.00 | -0.45% | 7,200 |
| May 11, 2026 | 664.00 | 671.00 | 660.00 | 668.00 | 668.00 | 0.60% | 18,000 |
| May 8, 2026 | 662.00 | 665.00 | 656.00 | 664.00 | 664.00 | 0.15% | 27,100 |
| May 7, 2026 | 663.00 | 666.00 | 660.00 | 663.00 | 663.00 | 0.45% | 17,800 |
| May 1, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.75% | 9,400 |
| Apr 30, 2026 | 671.00 | 671.00 | 663.00 | 665.00 | 665.00 | -0.75% | 8,600 |
| Apr 28, 2026 | 663.00 | 670.00 | 662.00 | 670.00 | 670.00 | 1.06% | 7,400 |
| Apr 27, 2026 | 665.00 | 670.00 | 663.00 | 663.00 | 663.00 | -0.75% | 11,000 |
| Apr 24, 2026 | 678.00 | 679.00 | 665.00 | 668.00 | 668.00 | - | 17,300 |
| Apr 23, 2026 | 672.00 | 674.00 | 662.00 | 668.00 | 668.00 | -1.04% | 29,300 |
| Apr 22, 2026 | 679.00 | 679.00 | 673.00 | 675.00 | 675.00 | -0.59% | 11,700 |
| Apr 21, 2026 | 679.00 | 679.00 | 677.00 | 679.00 | 679.00 | - | 8,500 |
| Apr 20, 2026 | 684.00 | 685.00 | 676.00 | 679.00 | 679.00 | -0.29% | 20,800 |
| Apr 17, 2026 | 681.00 | 685.00 | 680.00 | 681.00 | 681.00 | -0.15% | 4,500 |
| Apr 16, 2026 | 682.00 | 685.00 | 681.00 | 682.00 | 682.00 | 0.29% | 5,500 |
| Apr 15, 2026 | 680.00 | 686.00 | 679.00 | 680.00 | 680.00 | -0.15% | 12,100 |
| Apr 14, 2026 | 682.00 | 685.00 | 680.00 | 681.00 | 681.00 | 0.29% | 17,000 |
| Apr 13, 2026 | 685.00 | 685.00 | 674.00 | 679.00 | 679.00 | -0.44% | 16,500 |
| Apr 10, 2026 | 686.00 | 687.00 | 678.00 | 682.00 | 682.00 | -0.44% | 21,600 |
| Apr 9, 2026 | 690.00 | 690.00 | 683.00 | 685.00 | 685.00 | - | 19,600 |
| Apr 8, 2026 | 681.00 | 687.00 | 681.00 | 685.00 | 685.00 | 1.33% | 18,300 |
| Apr 7, 2026 | 677.00 | 680.00 | 672.00 | 676.00 | 676.00 | -0.15% | 14,500 |
| Apr 6, 2026 | 673.00 | 679.00 | 673.00 | 677.00 | 677.00 | 1.04% | 9,300 |
| Apr 3, 2026 | 676.00 | 686.00 | 670.00 | 670.00 | 670.00 | -0.89% | 37,400 |
| Apr 2, 2026 | 689.00 | 693.00 | 673.00 | 676.00 | 676.00 | -1.31% | 22,900 |
| Apr 1, 2026 | 683.00 | 687.00 | 678.00 | 685.00 | 685.00 | 2.09% | 21,500 |
| Mar 31, 2026 | 671.00 | 683.00 | 669.00 | 671.00 | 671.00 | -0.59% | 22,000 |
| Mar 30, 2026 | 667.00 | 680.00 | 664.00 | 675.00 | 675.00 | -2.46% | 20,500 |
| Mar 27, 2026 | 684.00 | 693.00 | 675.00 | 692.00 | 692.00 | 1.62% | 34,400 |
| Mar 26, 2026 | 679.00 | 685.00 | 674.00 | 681.00 | 681.00 | 0.29% | 19,800 |
| Mar 25, 2026 | 672.00 | 681.00 | 672.00 | 679.00 | 679.00 | 2.11% | 37,200 |
| Mar 24, 2026 | 656.00 | 666.00 | 656.00 | 665.00 | 665.00 | 3.74% | 26,600 |
| Mar 23, 2026 | 659.00 | 659.00 | 640.00 | 641.00 | 641.00 | -3.61% | 128,500 |
| Mar 19, 2026 | 673.00 | 673.00 | 663.00 | 665.00 | 665.00 | -2.49% | 37,200 |
| Mar 18, 2026 | 675.00 | 684.00 | 672.00 | 682.00 | 682.00 | 1.34% | 31,200 |