ULVAC, Inc. (TYO:6728)
Japan · Delayed Price · Currency is JPY 8,439.00
+285.00 (3.50%)
At close: Jan 22, 2026
ULVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8,355.00 | 8,463.00 | 8,260.00 | 8,438.00 | - | 3.48% | 307,900 |
| Jan 21, 2026 | 7,948.00 | 8,193.00 | 7,941.00 | 8,154.00 | 8,154.00 | 0.69% | 299,700 |
| Jan 20, 2026 | 8,250.00 | 8,278.00 | 8,015.00 | 8,098.00 | 8,098.00 | -1.93% | 301,500 |
| Jan 19, 2026 | 8,220.00 | 8,296.00 | 8,118.00 | 8,257.00 | 8,257.00 | -0.28% | 208,600 |
| Jan 16, 2026 | 8,160.00 | 8,354.00 | 8,115.00 | 8,280.00 | 8,280.00 | 3.04% | 425,800 |
| Jan 15, 2026 | 7,894.00 | 8,036.00 | 7,844.00 | 8,036.00 | 8,036.00 | 0.80% | 412,400 |
| Jan 14, 2026 | 7,905.00 | 8,034.00 | 7,894.00 | 7,972.00 | 7,972.00 | 1.53% | 453,300 |
| Jan 13, 2026 | 8,000.00 | 8,003.00 | 7,769.00 | 7,852.00 | 7,852.00 | 3.79% | 442,000 |
| Jan 9, 2026 | 7,578.00 | 7,624.00 | 7,504.00 | 7,565.00 | 7,565.00 | 0.33% | 288,300 |
| Jan 8, 2026 | 7,545.00 | 7,625.00 | 7,514.00 | 7,540.00 | 7,540.00 | -0.54% | 222,800 |
| Jan 7, 2026 | 7,631.00 | 7,686.00 | 7,539.00 | 7,581.00 | 7,581.00 | 1.34% | 330,600 |
| Jan 6, 2026 | 7,479.00 | 7,608.00 | 7,346.00 | 7,481.00 | 7,481.00 | 2.62% | 344,100 |
| Jan 5, 2026 | 7,209.00 | 7,290.00 | 7,156.00 | 7,290.00 | 7,290.00 | 2.97% | 266,900 |
| Dec 30, 2025 | 7,079.00 | 7,122.00 | 7,042.00 | 7,080.00 | 7,080.00 | -0.25% | 131,100 |
| Dec 29, 2025 | 7,141.00 | 7,175.00 | 7,093.00 | 7,098.00 | 7,098.00 | 0.14% | 125,600 |
| Dec 26, 2025 | 7,215.00 | 7,250.00 | 7,080.00 | 7,088.00 | 7,088.00 | -1.56% | 214,800 |
| Dec 25, 2025 | 7,050.00 | 7,215.00 | 7,011.00 | 7,200.00 | 7,200.00 | 2.16% | 200,600 |
| Dec 24, 2025 | 7,000.00 | 7,098.00 | 6,941.00 | 7,048.00 | 7,048.00 | 1.08% | 233,500 |
| Dec 23, 2025 | 6,897.00 | 6,974.00 | 6,850.00 | 6,973.00 | 6,973.00 | 0.37% | 208,000 |
| Dec 22, 2025 | 6,747.00 | 6,947.00 | 6,686.00 | 6,947.00 | 6,947.00 | 4.51% | 281,800 |
| Dec 19, 2025 | 6,605.00 | 6,650.00 | 6,536.00 | 6,647.00 | 6,647.00 | 1.25% | 306,500 |
| Dec 18, 2025 | 6,500.00 | 6,565.00 | 6,450.00 | 6,565.00 | 6,565.00 | -0.85% | 263,200 |
| Dec 17, 2025 | 6,555.00 | 6,656.00 | 6,533.00 | 6,621.00 | 6,621.00 | 0.95% | 176,400 |
| Dec 16, 2025 | 6,634.00 | 6,639.00 | 6,555.00 | 6,559.00 | 6,559.00 | -1.83% | 173,400 |
| Dec 15, 2025 | 6,700.00 | 6,749.00 | 6,570.00 | 6,681.00 | 6,681.00 | -1.75% | 253,100 |
| Dec 12, 2025 | 6,849.00 | 6,898.00 | 6,684.00 | 6,800.00 | 6,800.00 | - | 252,900 |
| Dec 11, 2025 | 6,981.00 | 6,999.00 | 6,797.00 | 6,800.00 | 6,800.00 | -2.28% | 153,300 |
| Dec 10, 2025 | 7,010.00 | 7,064.00 | 6,920.00 | 6,959.00 | 6,959.00 | -0.10% | 238,400 |
| Dec 9, 2025 | 6,943.00 | 6,970.00 | 6,890.00 | 6,966.00 | 6,966.00 | 1.04% | 416,300 |
| Dec 8, 2025 | 6,800.00 | 6,894.00 | 6,760.00 | 6,894.00 | 6,894.00 | 1.55% | 190,800 |
| Dec 5, 2025 | 6,722.00 | 6,831.00 | 6,711.00 | 6,789.00 | 6,789.00 | -0.31% | 180,800 |
| Dec 4, 2025 | 6,707.00 | 6,830.00 | 6,673.00 | 6,810.00 | 6,810.00 | 1.54% | 247,900 |
| Dec 3, 2025 | 6,737.00 | 6,816.00 | 6,707.00 | 6,707.00 | 6,707.00 | 0.42% | 195,400 |
| Dec 2, 2025 | 6,748.00 | 6,762.00 | 6,641.00 | 6,679.00 | 6,679.00 | -0.15% | 265,700 |
| Dec 1, 2025 | 6,757.00 | 6,774.00 | 6,624.00 | 6,689.00 | 6,689.00 | -0.18% | 207,600 |
| Nov 28, 2025 | 6,708.00 | 6,753.00 | 6,651.00 | 6,701.00 | 6,701.00 | -0.42% | 186,600 |
| Nov 27, 2025 | 6,655.00 | 6,760.00 | 6,649.00 | 6,729.00 | 6,729.00 | 2.42% | 323,800 |
| Nov 26, 2025 | 6,534.00 | 6,621.00 | 6,482.00 | 6,570.00 | 6,570.00 | 2.56% | 336,200 |
| Nov 25, 2025 | 6,484.00 | 6,550.00 | 6,388.00 | 6,406.00 | 6,406.00 | 1.67% | 300,000 |
| Nov 21, 2025 | 6,434.00 | 6,485.00 | 6,272.00 | 6,301.00 | 6,301.00 | -5.66% | 435,800 |
| Nov 20, 2025 | 6,742.00 | 6,858.00 | 6,624.00 | 6,679.00 | 6,679.00 | 3.68% | 307,200 |
| Nov 19, 2025 | 6,502.00 | 6,567.00 | 6,380.00 | 6,442.00 | 6,442.00 | -0.92% | 247,000 |
| Nov 18, 2025 | 6,738.00 | 6,759.00 | 6,502.00 | 6,502.00 | 6,502.00 | -4.91% | 465,700 |
| Nov 17, 2025 | 6,795.00 | 6,883.00 | 6,757.00 | 6,838.00 | 6,838.00 | 0.60% | 237,100 |
| Nov 14, 2025 | 6,789.00 | 6,904.00 | 6,734.00 | 6,797.00 | 6,797.00 | -2.82% | 290,400 |
| Nov 13, 2025 | 7,099.00 | 7,099.00 | 6,902.00 | 6,994.00 | 6,994.00 | -2.45% | 402,300 |
| Nov 12, 2025 | 6,927.00 | 7,295.00 | 6,705.00 | 7,170.00 | 7,170.00 | 4.89% | 976,100 |
| Nov 11, 2025 | 6,960.00 | 6,963.00 | 6,816.00 | 6,836.00 | 6,836.00 | -0.35% | 342,400 |
| Nov 10, 2025 | 6,859.00 | 6,938.00 | 6,785.00 | 6,860.00 | 6,860.00 | 1.49% | 239,900 |
| Nov 7, 2025 | 6,767.00 | 6,869.00 | 6,741.00 | 6,759.00 | 6,759.00 | -1.64% | 367,700 |