ULVAC, Inc. (TYO:6728)
Japan · Delayed Price · Currency is JPY 5,544.00
-63.00 (-1.12%)
Aug 1, 2025, 3:30 PM JST
ULVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,507.00 | 5,580.00 | 5,403.00 | 5,544.00 | 5,544.00 | -1.12% | 566,900 |
| Jul 31, 2025 | 5,504.00 | 5,618.00 | 5,485.00 | 5,607.00 | 5,607.00 | 1.80% | 326,700 |
| Jul 30, 2025 | 5,402.00 | 5,509.00 | 5,402.00 | 5,508.00 | 5,508.00 | 0.62% | 244,000 |
| Jul 29, 2025 | 5,551.00 | 5,590.00 | 5,474.00 | 5,474.00 | 5,474.00 | -2.08% | 285,100 |
| Jul 28, 2025 | 5,504.00 | 5,620.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.36% | 535,100 |
| Jul 25, 2025 | 5,581.00 | 5,581.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.84% | 457,000 |
| Jul 24, 2025 | 5,619.00 | 5,670.00 | 5,537.00 | 5,617.00 | 5,617.00 | 0.47% | 585,600 |
| Jul 23, 2025 | 5,520.00 | 5,612.00 | 5,468.00 | 5,591.00 | 5,591.00 | 3.46% | 614,000 |
| Jul 22, 2025 | 5,393.00 | 5,448.00 | 5,363.00 | 5,404.00 | 5,404.00 | 0.11% | 333,900 |
| Jul 18, 2025 | 5,367.00 | 5,415.00 | 5,341.00 | 5,398.00 | 5,398.00 | 0.15% | 269,600 |
| Jul 17, 2025 | 5,268.00 | 5,390.00 | 5,240.00 | 5,390.00 | 5,390.00 | 0.48% | 452,100 |
| Jul 16, 2025 | 5,392.00 | 5,512.00 | 5,363.00 | 5,364.00 | 5,364.00 | -0.52% | 507,600 |
| Jul 15, 2025 | 5,346.00 | 5,395.00 | 5,263.00 | 5,392.00 | 5,392.00 | 0.54% | 470,000 |
| Jul 14, 2025 | 5,358.00 | 5,395.00 | 5,325.00 | 5,363.00 | 5,363.00 | -0.41% | 349,200 |
| Jul 11, 2025 | 5,303.00 | 5,400.00 | 5,283.00 | 5,385.00 | 5,385.00 | 2.01% | 314,200 |
| Jul 10, 2025 | 5,305.00 | 5,314.00 | 5,250.00 | 5,279.00 | 5,279.00 | -0.86% | 277,500 |
| Jul 9, 2025 | 5,347.00 | 5,386.00 | 5,275.00 | 5,325.00 | 5,325.00 | 0.95% | 389,100 |
| Jul 8, 2025 | 5,218.00 | 5,301.00 | 5,211.00 | 5,275.00 | 5,275.00 | 0.09% | 309,900 |
| Jul 7, 2025 | 5,300.00 | 5,429.00 | 5,257.00 | 5,270.00 | 5,270.00 | -1.03% | 566,100 |
| Jul 4, 2025 | 5,398.00 | 5,419.00 | 5,323.00 | 5,325.00 | 5,325.00 | -1.06% | 337,400 |
| Jul 3, 2025 | 5,258.00 | 5,419.00 | 5,257.00 | 5,382.00 | 5,382.00 | 2.85% | 696,400 |
| Jul 2, 2025 | 5,206.00 | 5,246.00 | 5,173.00 | 5,233.00 | 5,233.00 | -1.00% | 330,800 |
| Jul 1, 2025 | 5,251.00 | 5,348.00 | 5,217.00 | 5,286.00 | 5,286.00 | -0.38% | 422,800 |
| Jun 30, 2025 | 5,250.00 | 5,367.00 | 5,247.00 | 5,306.00 | 5,306.00 | 1.55% | 540,100 |
| Jun 27, 2025 | 5,129.00 | 5,310.00 | 5,090.00 | 5,225.00 | 5,225.00 | 1.20% | 666,200 |
| Jun 26, 2025 | 5,101.00 | 5,194.00 | 5,084.00 | 5,163.00 | 4,999.00 | 1.22% | 508,300 |
| Jun 25, 2025 | 5,140.00 | 5,194.00 | 5,101.00 | 5,101.00 | 4,938.97 | 0.75% | 320,600 |
| Jun 24, 2025 | 5,066.00 | 5,144.00 | 5,038.00 | 5,063.00 | 4,902.18 | 1.28% | 363,700 |
| Jun 23, 2025 | 4,958.00 | 5,052.00 | 4,880.00 | 4,999.00 | 4,840.21 | -0.04% | 348,100 |
| Jun 20, 2025 | 5,001.00 | 5,075.00 | 4,990.00 | 5,001.00 | 4,842.15 | - | 313,200 |
| Jun 19, 2025 | 5,081.00 | 5,081.00 | 4,985.00 | 5,001.00 | 4,842.15 | -2.27% | 311,900 |
| Jun 18, 2025 | 5,051.00 | 5,117.00 | 5,050.00 | 5,117.00 | 4,954.46 | -0.12% | 264,500 |
| Jun 17, 2025 | 5,050.00 | 5,155.00 | 5,004.00 | 5,123.00 | 4,960.27 | 2.56% | 358,900 |
| Jun 16, 2025 | 4,985.00 | 5,012.00 | 4,960.00 | 4,995.00 | 4,836.34 | 0.87% | 261,900 |
| Jun 13, 2025 | 5,011.00 | 5,044.00 | 4,910.00 | 4,952.00 | 4,794.70 | -2.13% | 323,700 |
| Jun 12, 2025 | 5,080.00 | 5,143.00 | 5,060.00 | 5,060.00 | 4,899.27 | -1.67% | 268,000 |
| Jun 11, 2025 | 5,107.00 | 5,185.00 | 5,081.00 | 5,146.00 | 4,982.54 | 1.94% | 375,000 |
| Jun 10, 2025 | 5,025.00 | 5,144.00 | 5,016.00 | 5,048.00 | 4,887.65 | 1.08% | 332,000 |
| Jun 9, 2025 | 5,004.00 | 5,035.00 | 4,965.00 | 4,994.00 | 4,835.37 | -0.16% | 260,300 |
| Jun 6, 2025 | 4,980.00 | 5,017.00 | 4,938.00 | 5,002.00 | 4,843.11 | 0.36% | 309,400 |
| Jun 5, 2025 | 4,970.00 | 5,078.00 | 4,962.00 | 4,984.00 | 4,825.69 | -0.04% | 259,200 |
| Jun 4, 2025 | 5,039.00 | 5,091.00 | 4,978.00 | 4,986.00 | 4,827.62 | 0.34% | 291,100 |
| Jun 3, 2025 | 4,900.00 | 4,987.00 | 4,898.00 | 4,969.00 | 4,811.16 | 0.81% | 220,200 |
| Jun 2, 2025 | 4,990.00 | 4,999.00 | 4,891.00 | 4,929.00 | 4,772.43 | -2.11% | 257,900 |
| May 30, 2025 | 5,054.00 | 5,108.00 | 5,016.00 | 5,035.00 | 4,875.07 | -1.66% | 416,100 |
| May 29, 2025 | 5,140.00 | 5,185.00 | 5,101.00 | 5,120.00 | 4,957.37 | 0.33% | 299,000 |
| May 28, 2025 | 5,150.00 | 5,191.00 | 5,103.00 | 5,103.00 | 4,940.91 | 1.31% | 254,900 |
| May 27, 2025 | 5,013.00 | 5,056.00 | 4,982.00 | 5,037.00 | 4,877.00 | 0.48% | 147,900 |
| May 26, 2025 | 4,952.00 | 5,032.00 | 4,941.00 | 5,013.00 | 4,853.76 | 1.52% | 162,400 |
| May 23, 2025 | 4,921.00 | 4,956.00 | 4,890.00 | 4,938.00 | 4,781.15 | 0.65% | 220,700 |