Ultrafabrics Holdings Co.,Ltd. (TYO:4235)
Japan · Delayed Price · Currency is JPY 691.00
+1.00 (0.14%)
Aug 26, 2026, 9:40 AM JST
Ultrafabrics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 687.00 | 705.00 | 679.00 | 695.00 | 695.00 | -4.40% | 99,100 |
| Aug 14, 2026 | 721.00 | 735.00 | 721.00 | 727.00 | 727.00 | 0.41% | 51,200 |
| Aug 13, 2026 | 729.00 | 730.00 | 724.00 | 724.00 | 724.00 | -0.69% | 20,800 |
| Aug 12, 2026 | 716.00 | 732.00 | 714.00 | 729.00 | 729.00 | 1.82% | 47,000 |
| Aug 10, 2026 | 715.00 | 716.00 | 709.00 | 716.00 | 716.00 | 0.42% | 9,600 |
| Aug 7, 2026 | 704.00 | 713.00 | 703.00 | 713.00 | 713.00 | 0.56% | 13,700 |
| Aug 6, 2026 | 709.00 | 713.00 | 705.00 | 709.00 | 709.00 | 0.42% | 16,900 |
| Aug 5, 2026 | 700.00 | 712.00 | 700.00 | 706.00 | 706.00 | 0.86% | 9,900 |
| Aug 4, 2026 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 11,600 |
| Aug 3, 2026 | 700.00 | 710.00 | 697.00 | 705.00 | 705.00 | 0.14% | 48,800 |
| Jul 31, 2026 | 698.00 | 709.00 | 692.00 | 704.00 | 704.00 | 2.03% | 21,800 |
| Jul 30, 2026 | 681.00 | 697.00 | 681.00 | 690.00 | 690.00 | 0.15% | 10,700 |
| Jul 29, 2026 | 691.00 | 697.00 | 688.00 | 689.00 | 689.00 | 0.15% | 19,700 |
| Jul 28, 2026 | 708.00 | 710.00 | 687.00 | 688.00 | 688.00 | -1.71% | 21,200 |
| Jul 27, 2026 | 699.00 | 705.00 | 698.00 | 700.00 | 700.00 | 0.72% | 25,800 |
| Jul 24, 2026 | 699.00 | 700.00 | 691.00 | 695.00 | 695.00 | -0.57% | 14,900 |
| Jul 23, 2026 | 695.00 | 714.00 | 692.00 | 699.00 | 699.00 | 0.58% | 52,300 |
| Jul 22, 2026 | 686.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.61% | 23,600 |
| Jul 21, 2026 | 674.00 | 684.00 | 674.00 | 684.00 | 684.00 | 1.03% | 3,900 |
| Jul 17, 2026 | 685.00 | 685.00 | 668.00 | 677.00 | 677.00 | -1.46% | 21,400 |
| Jul 16, 2026 | 686.00 | 687.00 | 683.00 | 687.00 | 687.00 | -0.29% | 2,000 |
| Jul 15, 2026 | 686.00 | 689.00 | 681.00 | 689.00 | 689.00 | 0.44% | 10,500 |
| Jul 14, 2026 | 674.00 | 686.00 | 672.00 | 686.00 | 686.00 | 1.33% | 19,400 |
| Jul 13, 2026 | 674.00 | 681.00 | 673.00 | 677.00 | 677.00 | 0.45% | 14,500 |
| Jul 10, 2026 | 675.00 | 682.00 | 673.00 | 674.00 | 674.00 | 0.45% | 15,600 |
| Jul 9, 2026 | 668.00 | 671.00 | 666.00 | 671.00 | 671.00 | 1.05% | 8,800 |
| Jul 8, 2026 | 667.00 | 673.00 | 663.00 | 664.00 | 664.00 | -0.60% | 11,800 |
| Jul 7, 2026 | 656.00 | 668.00 | 655.00 | 668.00 | 668.00 | 1.83% | 19,000 |
| Jul 6, 2026 | 657.00 | 659.00 | 652.00 | 656.00 | 656.00 | 0.31% | 21,800 |
| Jul 3, 2026 | 650.00 | 658.00 | 650.00 | 654.00 | 654.00 | 0.62% | 10,500 |
| Jul 2, 2026 | 647.00 | 655.00 | 647.00 | 650.00 | 650.00 | - | 20,800 |
| Jul 1, 2026 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | - | 9,000 |
| Jun 30, 2026 | 652.00 | 659.00 | 647.00 | 650.00 | 650.00 | -0.31% | 33,800 |
| Jun 29, 2026 | 658.00 | 660.00 | 650.00 | 652.00 | 652.00 | -0.76% | 34,300 |
| Jun 26, 2026 | 667.00 | 668.00 | 656.00 | 657.00 | 657.00 | -1.50% | 22,300 |
| Jun 25, 2026 | 678.00 | 679.00 | 667.00 | 667.00 | 667.00 | -1.19% | 11,400 |
| Jun 24, 2026 | 670.00 | 677.00 | 669.00 | 675.00 | 675.00 | 0.75% | 7,800 |
| Jun 23, 2026 | 678.00 | 678.00 | 670.00 | 670.00 | 670.00 | -1.47% | 9,000 |
| Jun 22, 2026 | 667.00 | 684.00 | 666.00 | 680.00 | 680.00 | -0.44% | 31,400 |
| Jun 19, 2026 | 681.00 | 683.00 | 678.00 | 683.00 | 683.00 | - | 2,900 |
| Jun 18, 2026 | 680.00 | 685.00 | 680.00 | 683.00 | 683.00 | 0.59% | 12,300 |
| Jun 17, 2026 | 675.00 | 683.00 | 674.00 | 679.00 | 679.00 | 0.15% | 16,900 |
| Jun 16, 2026 | 678.00 | 682.00 | 673.00 | 678.00 | 678.00 | 0.15% | 9,000 |
| Jun 15, 2026 | 675.00 | 679.00 | 673.00 | 677.00 | 677.00 | 0.89% | 10,000 |