Ultrafabrics Holdings Co.,Ltd. (TYO:4235)
Japan · Delayed Price · Currency is JPY 633.00
+6.00 (0.96%)
Oct 30, 2026, 3:30 PM JST
Ultrafabrics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 628.00 | 636.00 | 627.00 | 633.00 | 633.00 | 0.96% | 17,300 |
| Oct 29, 2026 | 636.00 | 636.00 | 622.00 | 627.00 | 627.00 | -1.26% | 90,800 |
| Oct 28, 2026 | 637.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.78% | 37,100 |
| Oct 27, 2026 | 645.00 | 645.00 | 638.00 | 640.00 | 640.00 | 0.47% | 16,100 |
| Oct 26, 2026 | 642.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.78% | 55,000 |
| Oct 23, 2026 | 646.00 | 646.00 | 638.00 | 642.00 | 642.00 | -0.62% | 86,800 |
| Oct 22, 2026 | 645.00 | 648.00 | 643.00 | 646.00 | 646.00 | 0.16% | 34,300 |
| Oct 21, 2026 | 648.00 | 649.00 | 644.00 | 645.00 | 645.00 | -0.46% | 53,400 |
| Oct 20, 2026 | 655.00 | 657.00 | 648.00 | 648.00 | 648.00 | -1.82% | 96,200 |
| Oct 19, 2026 | 661.00 | 664.00 | 656.00 | 660.00 | 660.00 | -1.05% | 44,500 |
| Oct 16, 2026 | 660.00 | 668.00 | 659.00 | 667.00 | 667.00 | 0.30% | 53,400 |
| Oct 15, 2026 | 673.00 | 673.00 | 663.00 | 665.00 | 665.00 | -1.19% | 55,400 |
| Oct 14, 2026 | 672.00 | 676.00 | 672.00 | 673.00 | 673.00 | -0.30% | 19,600 |
| Oct 13, 2026 | 675.00 | 677.00 | 671.00 | 675.00 | 675.00 | - | 47,700 |
| Oct 9, 2026 | 672.00 | 676.00 | 669.00 | 675.00 | 675.00 | 0.45% | 19,700 |
| Oct 8, 2026 | 680.00 | 680.00 | 670.00 | 672.00 | 672.00 | -1.18% | 25,100 |
| Oct 7, 2026 | 680.00 | 682.00 | 676.00 | 680.00 | 680.00 | - | 13,200 |
| Oct 6, 2026 | 680.00 | 681.00 | 675.00 | 680.00 | 680.00 | - | 23,400 |
| Oct 5, 2026 | 674.00 | 681.00 | 674.00 | 680.00 | 680.00 | 0.89% | 36,900 |
| Oct 2, 2026 | 680.00 | 685.00 | 672.00 | 674.00 | 674.00 | -0.88% | 38,700 |
| Oct 1, 2026 | 672.00 | 681.00 | 671.00 | 680.00 | 680.00 | 1.19% | 42,400 |
| Sep 30, 2026 | 678.00 | 678.00 | 668.00 | 672.00 | 672.00 | 0.60% | 19,300 |
| Sep 29, 2026 | 673.00 | 673.00 | 668.00 | 668.00 | 668.00 | -0.60% | 13,500 |
| Sep 28, 2026 | 680.00 | 681.00 | 671.00 | 672.00 | 672.00 | -1.18% | 25,200 |
| Sep 25, 2026 | 680.00 | 682.00 | 679.00 | 680.00 | 680.00 | -0.29% | 13,000 |
| Sep 24, 2026 | 688.00 | 688.00 | 678.00 | 682.00 | 682.00 | 0.29% | 14,500 |
| Sep 18, 2026 | 680.00 | 698.00 | 680.00 | 680.00 | 680.00 | -0.58% | 38,900 |
| Sep 17, 2026 | 680.00 | 684.00 | 677.00 | 684.00 | 684.00 | 0.59% | 11,000 |
| Sep 16, 2026 | 675.00 | 681.00 | 672.00 | 680.00 | 680.00 | 1.34% | 20,900 |
| Sep 15, 2026 | 670.00 | 677.00 | 669.00 | 671.00 | 671.00 | 0.15% | 14,700 |
| Sep 14, 2026 | 667.00 | 672.00 | 667.00 | 670.00 | 670.00 | 0.45% | 6,500 |
| Sep 11, 2026 | 667.00 | 671.00 | 667.00 | 667.00 | 667.00 | -0.45% | 13,600 |
| Sep 10, 2026 | 671.00 | 672.00 | 667.00 | 670.00 | 670.00 | -0.15% | 11,400 |
| Sep 9, 2026 | 670.00 | 674.00 | 670.00 | 671.00 | 671.00 | -0.30% | 9,000 |
| Sep 8, 2026 | 685.00 | 685.00 | 673.00 | 673.00 | 673.00 | -1.03% | 18,100 |
| Sep 7, 2026 | 681.00 | 684.00 | 680.00 | 680.00 | 680.00 | -0.73% | 9,900 |
| Sep 4, 2026 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | - | 16,100 |
| Sep 3, 2026 | 682.00 | 686.00 | 681.00 | 685.00 | 685.00 | 0.74% | 8,700 |
| Sep 2, 2026 | 697.00 | 697.00 | 679.00 | 680.00 | 680.00 | -2.44% | 43,600 |
| Sep 1, 2026 | 695.00 | 697.00 | 692.00 | 697.00 | 697.00 | 0.72% | 11,800 |
| Aug 31, 2026 | 691.00 | 696.00 | 687.00 | 692.00 | 692.00 | 0.73% | 16,600 |
| Aug 28, 2026 | 689.00 | 695.00 | 685.00 | 687.00 | 687.00 | 0.29% | 17,800 |
| Aug 27, 2026 | 682.00 | 693.00 | 681.00 | 685.00 | 685.00 | -0.87% | 40,300 |
| Aug 26, 2026 | 694.00 | 695.00 | 690.00 | 691.00 | 691.00 | 0.14% | 8,000 |
| Aug 25, 2026 | 698.00 | 698.00 | 688.00 | 690.00 | 690.00 | -1.15% | 22,500 |
| Aug 24, 2026 | 694.00 | 698.00 | 693.00 | 698.00 | 698.00 | 1.01% | 11,400 |
| Aug 21, 2026 | 690.00 | 696.00 | 689.00 | 691.00 | 691.00 | 0.14% | 9,500 |
| Aug 20, 2026 | 697.00 | 697.00 | 686.00 | 690.00 | 690.00 | 0.44% | 11,400 |
| Aug 19, 2026 | 690.00 | 695.00 | 682.00 | 687.00 | 687.00 | -0.43% | 23,200 |
| Aug 18, 2026 | 698.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 15,600 |