ULVAC, Inc. (TYO:6728)
Japan · Delayed Price · Currency is JPY 9,587.00
-112.00 (-1.15%)
May 26, 2026, 3:30 PM JST
ULVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9,802.00 | 9,950.00 | 9,427.00 | 9,587.00 | 9,587.00 | -1.15% | 635,200 |
| May 25, 2026 | 9,613.00 | 9,738.00 | 9,587.00 | 9,699.00 | 9,699.00 | 3.22% | 579,800 |
| May 22, 2026 | 9,349.00 | 9,588.00 | 9,341.00 | 9,396.00 | 9,396.00 | 2.14% | 519,600 |
| May 21, 2026 | 9,205.00 | 9,346.00 | 9,060.00 | 9,199.00 | 9,199.00 | 3.30% | 522,200 |
| May 20, 2026 | 9,183.00 | 9,183.00 | 8,836.00 | 8,905.00 | 8,905.00 | -3.56% | 632,500 |
| May 19, 2026 | 9,557.00 | 9,620.00 | 9,158.00 | 9,234.00 | 9,234.00 | -3.89% | 592,500 |
| May 18, 2026 | 9,601.00 | 9,665.00 | 9,320.00 | 9,608.00 | 9,608.00 | 1.29% | 556,000 |
| May 15, 2026 | 10,065.00 | 10,170.00 | 9,358.00 | 9,486.00 | 9,486.00 | -5.42% | 812,100 |
| May 14, 2026 | 10,380.00 | 10,380.00 | 10,020.00 | 10,030.00 | 10,030.00 | -3.93% | 720,800 |
| May 13, 2026 | 10,190.00 | 11,125.00 | 10,185.00 | 10,440.00 | 10,440.00 | -7.77% | 1,325,800 |
| May 12, 2026 | 11,115.00 | 11,420.00 | 10,880.00 | 11,320.00 | 11,320.00 | 4.67% | 778,800 |
| May 11, 2026 | 10,900.00 | 10,975.00 | 10,710.00 | 10,815.00 | 10,815.00 | 2.03% | 343,100 |
| May 8, 2026 | 10,240.00 | 10,600.00 | 10,230.00 | 10,600.00 | 10,600.00 | 1.10% | 331,600 |
| May 7, 2026 | 10,355.00 | 10,705.00 | 10,260.00 | 10,485.00 | 10,485.00 | 6.75% | 518,600 |
| May 1, 2026 | 9,912.00 | 9,968.00 | 9,803.00 | 9,822.00 | 9,822.00 | 0.61% | 174,500 |
| Apr 30, 2026 | 10,020.00 | 10,130.00 | 9,712.00 | 9,762.00 | 9,762.00 | -3.25% | 326,000 |
| Apr 28, 2026 | 10,025.00 | 10,170.00 | 9,996.00 | 10,090.00 | 10,090.00 | -0.10% | 297,200 |
| Apr 27, 2026 | 9,923.00 | 10,125.00 | 9,813.00 | 10,100.00 | 10,100.00 | 3.35% | 318,900 |
| Apr 24, 2026 | 9,929.00 | 9,960.00 | 9,773.00 | 9,773.00 | 9,773.00 | 1.50% | 271,700 |
| Apr 23, 2026 | 9,966.00 | 10,030.00 | 9,492.00 | 9,629.00 | 9,629.00 | -2.40% | 283,800 |
| Apr 22, 2026 | 9,777.00 | 9,970.00 | 9,724.00 | 9,866.00 | 9,866.00 | 0.83% | 343,600 |
| Apr 21, 2026 | 9,815.00 | 9,914.00 | 9,720.00 | 9,785.00 | 9,785.00 | 0.28% | 254,800 |
| Apr 20, 2026 | 9,864.00 | 9,864.00 | 9,680.00 | 9,758.00 | 9,758.00 | 0.44% | 296,300 |
| Apr 17, 2026 | 9,951.00 | 9,951.00 | 9,692.00 | 9,715.00 | 9,715.00 | -2.37% | 234,400 |
| Apr 16, 2026 | 9,981.00 | 10,050.00 | 9,870.00 | 9,951.00 | 9,951.00 | 1.02% | 266,600 |
| Apr 15, 2026 | 10,120.00 | 10,120.00 | 9,803.00 | 9,851.00 | 9,851.00 | -1.45% | 351,800 |
| Apr 14, 2026 | 10,220.00 | 10,240.00 | 9,996.00 | 9,996.00 | 9,996.00 | 1.19% | 274,500 |
| Apr 13, 2026 | 9,868.00 | 9,991.00 | 9,829.00 | 9,878.00 | 9,878.00 | -0.13% | 305,600 |
| Apr 10, 2026 | 9,721.00 | 9,908.00 | 9,706.00 | 9,891.00 | 9,891.00 | 3.34% | 352,300 |
| Apr 9, 2026 | 9,623.00 | 9,623.00 | 9,505.00 | 9,571.00 | 9,571.00 | -1.38% | 280,200 |
| Apr 8, 2026 | 9,669.00 | 9,782.00 | 9,502.00 | 9,705.00 | 9,705.00 | 8.81% | 432,400 |
| Apr 7, 2026 | 9,098.00 | 9,181.00 | 8,803.00 | 8,919.00 | 8,919.00 | 0.68% | 388,500 |
| Apr 6, 2026 | 8,780.00 | 9,003.00 | 8,750.00 | 8,859.00 | 8,859.00 | 1.35% | 297,400 |
| Apr 3, 2026 | 8,747.00 | 8,819.00 | 8,646.00 | 8,741.00 | 8,741.00 | 2.93% | 284,400 |
| Apr 2, 2026 | 8,916.00 | 9,012.00 | 8,492.00 | 8,492.00 | 8,492.00 | -3.19% | 215,400 |
| Apr 1, 2026 | 8,602.00 | 8,772.00 | 8,426.00 | 8,772.00 | 8,772.00 | 7.61% | 332,400 |
| Mar 31, 2026 | 8,144.00 | 8,407.00 | 8,106.00 | 8,152.00 | 8,152.00 | -5.14% | 483,300 |
| Mar 30, 2026 | 8,496.00 | 8,594.00 | 8,395.00 | 8,594.00 | 8,594.00 | -3.60% | 290,400 |
| Mar 27, 2026 | 9,025.00 | 9,078.00 | 8,795.00 | 8,915.00 | 8,915.00 | -3.05% | 293,400 |
| Mar 26, 2026 | 9,190.00 | 9,337.00 | 9,111.00 | 9,195.00 | 9,195.00 | -1.25% | 154,200 |
| Mar 25, 2026 | 9,254.00 | 9,371.00 | 9,187.00 | 9,311.00 | 9,311.00 | 5.05% | 330,600 |
| Mar 24, 2026 | 9,024.00 | 9,111.00 | 8,704.00 | 8,863.00 | 8,863.00 | 2.50% | 276,300 |
| Mar 23, 2026 | 8,722.00 | 8,872.00 | 8,590.00 | 8,647.00 | 8,647.00 | -5.72% | 380,300 |
| Mar 19, 2026 | 9,260.00 | 9,304.00 | 9,142.00 | 9,172.00 | 9,172.00 | -4.06% | 388,800 |
| Mar 18, 2026 | 9,493.00 | 9,591.00 | 9,343.00 | 9,560.00 | 9,560.00 | 3.99% | 292,000 |
| Mar 17, 2026 | 9,444.00 | 9,522.00 | 9,180.00 | 9,193.00 | 9,193.00 | -0.02% | 323,500 |
| Mar 16, 2026 | 9,126.00 | 9,299.00 | 9,097.00 | 9,195.00 | 9,195.00 | 0.62% | 188,700 |
| Mar 13, 2026 | 8,963.00 | 9,234.00 | 8,945.00 | 9,138.00 | 9,138.00 | -1.31% | 313,600 |
| Mar 12, 2026 | 9,471.00 | 9,581.00 | 9,202.00 | 9,259.00 | 9,259.00 | -3.76% | 345,300 |
| Mar 11, 2026 | 9,700.00 | 9,861.00 | 9,621.00 | 9,621.00 | 9,621.00 | 0.44% | 266,800 |