Ultrafabrics Holdings Co.,Ltd. (TYO:4235)
Japan · Delayed Price · Currency is JPY 700.00
-5.00 (-0.71%)
Aug 4, 2026, 3:30 PM JST
Ultrafabrics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 674.00 | 675.00 | 670.00 | 671.00 | 671.00 | -0.45% | 6,800 |
| Jun 11, 2026 | 676.00 | 679.00 | 669.00 | 674.00 | 674.00 | -0.30% | 14,300 |
| Jun 10, 2026 | 676.00 | 676.00 | 671.00 | 676.00 | 676.00 | -0.15% | 5,200 |
| Jun 9, 2026 | 674.00 | 677.00 | 669.00 | 677.00 | 677.00 | 0.89% | 92,700 |
| Jun 8, 2026 | 666.00 | 673.00 | 665.00 | 671.00 | 671.00 | 0.15% | 19,700 |
| Jun 5, 2026 | 673.00 | 675.00 | 667.00 | 670.00 | 670.00 | -0.45% | 18,400 |
| Jun 4, 2026 | 673.00 | 675.00 | 671.00 | 673.00 | 673.00 | -0.30% | 4,800 |
| Jun 3, 2026 | 673.00 | 678.00 | 670.00 | 675.00 | 675.00 | 1.20% | 12,800 |
| 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 |