ULVAC, Inc. (TYO:6728)
Japan · Delayed Price · Currency is JPY 7,431.00
+142.00 (1.95%)
Sep 24, 2026, 3:30 PM JST
ULVAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7,486.00 | 7,542.00 | 7,400.00 | 7,431.00 | 7,431.00 | 1.95% | 455,300 |
| Sep 18, 2026 | 7,165.00 | 7,289.00 | 7,068.00 | 7,289.00 | 7,289.00 | 3.91% | 650,300 |
| Sep 17, 2026 | 7,182.00 | 7,182.00 | 6,976.00 | 7,015.00 | 7,015.00 | -1.13% | 426,500 |
| Sep 16, 2026 | 6,917.00 | 7,130.00 | 6,875.00 | 7,095.00 | 7,095.00 | 2.20% | 509,400 |
| Sep 15, 2026 | 6,730.00 | 7,007.00 | 6,730.00 | 6,942.00 | 6,942.00 | 1.06% | 583,200 |
| Sep 14, 2026 | 6,750.00 | 6,895.00 | 6,652.00 | 6,869.00 | 6,869.00 | -0.59% | 458,200 |
| Sep 11, 2026 | 6,669.00 | 6,932.00 | 6,651.00 | 6,910.00 | 6,910.00 | -1.55% | 462,100 |
| Sep 10, 2026 | 6,978.00 | 7,019.00 | 6,879.00 | 7,019.00 | 7,019.00 | -0.61% | 391,300 |
| Sep 9, 2026 | 7,180.00 | 7,280.00 | 7,044.00 | 7,062.00 | 7,062.00 | 0.46% | 325,200 |
| Sep 8, 2026 | 7,299.00 | 7,378.00 | 7,030.00 | 7,030.00 | 7,030.00 | -4.05% | 353,300 |
| Sep 7, 2026 | 7,301.00 | 7,451.00 | 7,301.00 | 7,327.00 | 7,327.00 | 1.62% | 477,800 |
| Sep 4, 2026 | 7,170.00 | 7,276.00 | 7,110.00 | 7,210.00 | 7,210.00 | -0.21% | 378,900 |
| Sep 3, 2026 | 7,180.00 | 7,278.00 | 7,078.00 | 7,225.00 | 7,225.00 | 2.08% | 543,400 |
| Sep 2, 2026 | 7,253.00 | 7,296.00 | 7,078.00 | 7,078.00 | 7,078.00 | -4.16% | 458,600 |
| Sep 1, 2026 | 7,459.00 | 7,461.00 | 7,358.00 | 7,385.00 | 7,385.00 | -1.48% | 389,100 |
| Aug 31, 2026 | 7,456.00 | 7,525.00 | 7,312.00 | 7,496.00 | 7,496.00 | -1.37% | 597,000 |
| Aug 28, 2026 | 7,550.00 | 7,688.00 | 7,505.00 | 7,600.00 | 7,600.00 | 0.53% | 511,600 |
| Aug 27, 2026 | 7,699.00 | 7,747.00 | 7,546.00 | 7,560.00 | 7,560.00 | - | 652,200 |
| Aug 26, 2026 | 7,540.00 | 7,633.00 | 7,496.00 | 7,560.00 | 7,560.00 | -0.49% | 483,500 |
| Aug 25, 2026 | 7,411.00 | 7,597.00 | 7,258.00 | 7,597.00 | 7,597.00 | 0.33% | 886,000 |
| Aug 24, 2026 | 7,510.00 | 7,756.00 | 7,501.00 | 7,572.00 | 7,572.00 | -0.29% | 547,900 |
| Aug 21, 2026 | 7,407.00 | 7,595.00 | 7,382.00 | 7,594.00 | 7,594.00 | 0.26% | 1,005,700 |
| Aug 20, 2026 | 7,394.00 | 7,574.00 | 7,280.00 | 7,574.00 | 7,574.00 | 1.66% | 811,700 |
| Aug 19, 2026 | 7,400.00 | 7,532.00 | 7,339.00 | 7,450.00 | 7,450.00 | -4.69% | 1,310,600 |
| Aug 18, 2026 | 7,985.00 | 8,209.00 | 7,757.00 | 7,817.00 | 7,817.00 | -0.67% | 1,916,600 |
| Aug 17, 2026 | 8,210.00 | 8,210.00 | 7,870.00 | 7,870.00 | 7,870.00 | -16.01% | 2,397,400 |
| Aug 14, 2026 | 9,670.00 | 9,750.00 | 9,355.00 | 9,370.00 | 9,370.00 | -0.36% | 603,400 |
| Aug 13, 2026 | 9,397.00 | 9,527.00 | 9,290.00 | 9,404.00 | 9,404.00 | 2.67% | 432,700 |
| Aug 12, 2026 | 9,086.00 | 9,227.00 | 9,030.00 | 9,159.00 | 9,159.00 | 0.15% | 425,400 |
| Aug 10, 2026 | 8,929.00 | 9,240.00 | 8,929.00 | 9,145.00 | 9,145.00 | 4.17% | 401,300 |
| Aug 7, 2026 | 9,079.00 | 9,110.00 | 8,646.00 | 8,779.00 | 8,779.00 | -2.97% | 646,200 |
| Aug 6, 2026 | 9,101.00 | 9,238.00 | 8,944.00 | 9,048.00 | 9,048.00 | -3.75% | 367,200 |
| Aug 5, 2026 | 9,138.00 | 9,463.00 | 9,066.00 | 9,401.00 | 9,401.00 | 7.45% | 593,000 |
| Aug 4, 2026 | 8,597.00 | 8,816.00 | 8,594.00 | 8,749.00 | 8,749.00 | 1.77% | 518,600 |
| Aug 3, 2026 | 8,394.00 | 8,750.00 | 8,360.00 | 8,597.00 | 8,597.00 | -0.59% | 582,200 |
| Jul 31, 2026 | 8,707.00 | 8,867.00 | 8,407.00 | 8,648.00 | 8,648.00 | 7.11% | 872,100 |
| Jul 30, 2026 | 7,975.00 | 8,250.00 | 7,796.00 | 8,074.00 | 8,074.00 | 3.18% | 802,000 |
| Jul 29, 2026 | 8,321.00 | 8,558.00 | 7,629.00 | 7,825.00 | 7,825.00 | -5.95% | 883,600 |
| Jul 28, 2026 | 8,851.00 | 8,889.00 | 8,280.00 | 8,320.00 | 8,320.00 | -10.55% | 730,800 |
| Jul 27, 2026 | 9,447.00 | 9,486.00 | 9,105.00 | 9,301.00 | 9,301.00 | -3.34% | 729,100 |
| 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 |