ULVAC, Inc. (TYO:6728)
Japan · Delayed Price · Currency is JPY 9,622.00
-364.00 (-3.65%)
Jul 24, 2026, 3:30 PM JST
ULVAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9,836.00 | 9,898.00 | 9,512.00 | 9,622.00 | 9,622.00 | -3.65% | 398,700 |
| Jul 23, 2026 | 9,936.00 | 10,300.00 | 9,819.00 | 9,986.00 | 9,986.00 | 1.90% | 335,500 |
| Jul 22, 2026 | 10,100.00 | 10,240.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 297,400 |
| Jul 21, 2026 | 9,649.00 | 9,858.00 | 9,359.00 | 9,800.00 | 9,800.00 | 3.17% | 394,200 |
| Jul 17, 2026 | 10,005.00 | 10,245.00 | 9,219.00 | 9,499.00 | 9,499.00 | -7.82% | 650,500 |
| Jul 16, 2026 | 10,205.00 | 10,475.00 | 9,960.00 | 10,305.00 | 10,305.00 | -1.58% | 453,400 |
| Jul 15, 2026 | 10,030.00 | 10,540.00 | 9,997.00 | 10,470.00 | 10,470.00 | 6.00% | 423,000 |
| Jul 14, 2026 | 9,822.00 | 9,977.00 | 9,606.00 | 9,877.00 | 9,877.00 | -0.95% | 657,400 |
| Jul 13, 2026 | 9,994.00 | 10,495.00 | 9,889.00 | 9,972.00 | 9,972.00 | -0.22% | 633,900 |
| Jul 10, 2026 | 9,770.00 | 10,240.00 | 9,694.00 | 9,994.00 | 9,994.00 | 6.57% | 576,500 |
| Jul 9, 2026 | 9,311.00 | 9,480.00 | 9,220.00 | 9,378.00 | 9,378.00 | 2.37% | 347,200 |
| Jul 8, 2026 | 9,201.00 | 9,509.00 | 9,123.00 | 9,161.00 | 9,161.00 | -3.76% | 464,000 |
| Jul 7, 2026 | 9,673.00 | 9,798.00 | 9,425.00 | 9,519.00 | 9,519.00 | -2.55% | 564,000 |
| Jul 6, 2026 | 10,080.00 | 10,120.00 | 9,651.00 | 9,768.00 | 9,768.00 | -3.10% | 295,400 |
| Jul 3, 2026 | 9,738.00 | 10,080.00 | 9,522.00 | 10,080.00 | 10,080.00 | 2.10% | 522,700 |
| Jul 2, 2026 | 10,175.00 | 10,425.00 | 9,855.00 | 9,873.00 | 9,873.00 | -11.29% | 634,100 |
| Jul 1, 2026 | 10,620.00 | 11,130.00 | 10,485.00 | 11,130.00 | 11,130.00 | 7.59% | 616,100 |
| Jun 30, 2026 | 10,550.00 | 10,555.00 | 10,240.00 | 10,345.00 | 10,345.00 | 0.93% | 504,000 |
| Jun 29, 2026 | 10,220.00 | 10,370.00 | 9,790.00 | 10,250.00 | 10,250.00 | 1.86% | 438,100 |
| Jun 26, 2026 | 10,250.00 | 10,700.00 | 10,200.00 | 10,215.00 | 10,063.00 | -1.92% | 768,200 |
| Jun 25, 2026 | 10,380.00 | 10,595.00 | 10,240.00 | 10,415.00 | 10,260.02 | 4.92% | 539,600 |
| Jun 24, 2026 | 9,858.00 | 10,150.00 | 9,838.00 | 9,927.00 | 9,779.29 | -0.02% | 829,800 |
| Jun 23, 2026 | 10,510.00 | 10,510.00 | 9,819.00 | 9,929.00 | 9,781.26 | -3.51% | 883,500 |
| Jun 22, 2026 | 10,245.00 | 10,500.00 | 10,130.00 | 10,290.00 | 10,136.88 | 0.34% | 534,200 |
| Jun 19, 2026 | 10,495.00 | 10,730.00 | 10,200.00 | 10,255.00 | 10,102.40 | 2.09% | 797,500 |
| Jun 18, 2026 | 9,450.00 | 10,235.00 | 9,425.00 | 10,045.00 | 9,895.53 | 7.36% | 824,100 |
| Jun 17, 2026 | 8,877.00 | 9,402.00 | 8,877.00 | 9,356.00 | 9,216.78 | 3.75% | 499,700 |
| Jun 16, 2026 | 9,300.00 | 9,368.00 | 9,018.00 | 9,018.00 | 8,883.81 | -2.58% | 522,800 |
| Jun 15, 2026 | 9,200.00 | 9,294.00 | 9,076.00 | 9,257.00 | 9,119.26 | 4.87% | 443,300 |
| Jun 12, 2026 | 8,635.00 | 8,971.00 | 8,626.00 | 8,827.00 | 8,695.65 | 7.18% | 571,700 |
| Jun 11, 2026 | 8,070.00 | 8,312.00 | 7,925.00 | 8,236.00 | 8,113.45 | 0.28% | 459,900 |
| Jun 10, 2026 | 8,272.00 | 8,373.00 | 8,136.00 | 8,213.00 | 8,090.79 | -1.31% | 389,600 |
| Jun 9, 2026 | 8,323.00 | 8,386.00 | 8,056.00 | 8,322.00 | 8,198.17 | 1.82% | 467,500 |
| Jun 8, 2026 | 8,129.00 | 8,351.00 | 8,067.00 | 8,173.00 | 8,051.39 | -7.43% | 627,800 |
| Jun 5, 2026 | 8,632.00 | 8,982.00 | 8,581.00 | 8,829.00 | 8,697.62 | -2.76% | 585,800 |
| Jun 4, 2026 | 9,035.00 | 9,242.00 | 9,011.00 | 9,080.00 | 8,944.89 | -1.14% | 387,200 |
| Jun 3, 2026 | 9,174.00 | 9,370.00 | 9,012.00 | 9,185.00 | 9,048.33 | 3.05% | 498,200 |
| Jun 2, 2026 | 8,850.00 | 8,930.00 | 8,538.00 | 8,913.00 | 8,780.37 | -0.66% | 606,400 |
| Jun 1, 2026 | 9,220.00 | 9,299.00 | 8,835.00 | 8,972.00 | 8,838.50 | -5.60% | 788,100 |
| May 29, 2026 | 9,910.00 | 9,942.00 | 9,504.00 | 9,504.00 | 9,362.58 | -3.02% | 753,000 |
| May 28, 2026 | 9,563.00 | 9,879.00 | 9,477.00 | 9,800.00 | 9,654.18 | 0.90% | 685,800 |
| May 27, 2026 | 9,799.00 | 10,025.00 | 9,713.00 | 9,713.00 | 9,568.47 | 1.31% | 809,000 |
| May 26, 2026 | 9,802.00 | 9,950.00 | 9,427.00 | 9,587.00 | 9,444.34 | -1.15% | 635,200 |
| May 25, 2026 | 9,613.00 | 9,738.00 | 9,587.00 | 9,699.00 | 9,554.68 | 3.22% | 579,800 |
| May 22, 2026 | 9,349.00 | 9,588.00 | 9,341.00 | 9,396.00 | 9,256.19 | 2.14% | 519,600 |
| May 21, 2026 | 9,205.00 | 9,346.00 | 9,060.00 | 9,199.00 | 9,062.12 | 3.30% | 522,200 |
| May 20, 2026 | 9,183.00 | 9,183.00 | 8,836.00 | 8,905.00 | 8,772.49 | -3.56% | 632,500 |
| May 19, 2026 | 9,557.00 | 9,620.00 | 9,158.00 | 9,234.00 | 9,096.60 | -3.89% | 592,500 |
| May 18, 2026 | 9,601.00 | 9,665.00 | 9,320.00 | 9,608.00 | 9,465.03 | 1.29% | 556,000 |
| May 15, 2026 | 10,065.00 | 10,170.00 | 9,358.00 | 9,486.00 | 9,344.85 | -5.42% | 812,100 |