ULVAC, Inc. (TYO:6728)
Japan
· Delayed Price · Currency is JPY 6,424.00
-277.00 (-4.13%)
Sep 26, 2025, 3:30 PM JST
ULVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,622.00 | 6,650.00 | 6,392.00 | 6,424.00 | 6,424.00 | -4.13% | 524,700 |
| Sep 25, 2025 | 6,607.00 | 6,730.00 | 6,600.00 | 6,701.00 | 6,701.00 | 0.46% | 292,700 |
| Sep 24, 2025 | 6,660.00 | 6,695.00 | 6,575.00 | 6,670.00 | 6,670.00 | -0.66% | 339,600 |
| Sep 22, 2025 | 6,702.00 | 6,811.00 | 6,670.00 | 6,714.00 | 6,714.00 | 0.69% | 532,400 |
| Sep 19, 2025 | 6,856.00 | 6,880.00 | 6,513.00 | 6,668.00 | 6,668.00 | -0.21% | 578,400 |
| Sep 18, 2025 | 6,499.00 | 6,790.00 | 6,445.00 | 6,682.00 | 6,682.00 | 3.50% | 544,600 |
| Sep 17, 2025 | 6,480.00 | 6,567.00 | 6,456.00 | 6,456.00 | 6,456.00 | -1.21% | 544,600 |
| Sep 16, 2025 | 6,499.00 | 6,636.00 | 6,499.00 | 6,535.00 | 6,535.00 | 1.36% | 390,700 |
| Sep 12, 2025 | 6,426.00 | 6,582.00 | 6,404.00 | 6,447.00 | 6,447.00 | 0.03% | 353,900 |
| Sep 11, 2025 | 6,378.00 | 6,526.00 | 6,352.00 | 6,445.00 | 6,445.00 | 1.67% | 353,900 |
| Sep 10, 2025 | 6,359.00 | 6,425.00 | 6,312.00 | 6,339.00 | 6,339.00 | -0.66% | 267,700 |
| Sep 9, 2025 | 6,410.00 | 6,528.00 | 6,366.00 | 6,381.00 | 6,381.00 | 0.81% | 616,000 |
| Sep 8, 2025 | 6,384.00 | 6,400.00 | 6,295.00 | 6,330.00 | 6,330.00 | -0.31% | 439,800 |
| Sep 5, 2025 | 6,118.00 | 6,385.00 | 5,999.00 | 6,350.00 | 6,350.00 | 6.90% | 692,400 |
| Sep 4, 2025 | 5,900.00 | 5,955.00 | 5,891.00 | 5,940.00 | 5,940.00 | 0.70% | 228,000 |
| Sep 3, 2025 | 5,890.00 | 5,948.00 | 5,876.00 | 5,899.00 | 5,899.00 | 0.12% | 304,400 |
| Sep 2, 2025 | 5,980.00 | 5,997.00 | 5,872.00 | 5,892.00 | 5,892.00 | -0.22% | 245,300 |
| Sep 1, 2025 | 6,011.00 | 6,030.00 | 5,847.00 | 5,905.00 | 5,905.00 | -2.09% | 317,000 |
| Aug 29, 2025 | 6,150.00 | 6,164.00 | 6,024.00 | 6,031.00 | 6,031.00 | -0.36% | 303,400 |
| Aug 28, 2025 | 6,016.00 | 6,076.00 | 6,002.00 | 6,053.00 | 6,053.00 | 0.56% | 208,500 |
| Aug 27, 2025 | 6,062.00 | 6,078.00 | 5,996.00 | 6,019.00 | 6,019.00 | -0.51% | 219,500 |
| Aug 26, 2025 | 6,088.00 | 6,100.00 | 6,016.00 | 6,050.00 | 6,050.00 | -1.22% | 243,500 |
| Aug 25, 2025 | 6,256.00 | 6,314.00 | 6,079.00 | 6,125.00 | 6,125.00 | -0.50% | 449,900 |
| Aug 22, 2025 | 6,050.00 | 6,181.00 | 5,983.00 | 6,156.00 | 6,156.00 | 2.06% | 405,700 |
| Aug 21, 2025 | 5,999.00 | 6,079.00 | 5,946.00 | 6,032.00 | 6,032.00 | 0.15% | 251,400 |
| Aug 20, 2025 | 6,112.00 | 6,198.00 | 6,023.00 | 6,023.00 | 6,023.00 | -1.95% | 397,600 |
| Aug 19, 2025 | 6,170.00 | 6,215.00 | 6,115.00 | 6,143.00 | 6,143.00 | -0.10% | 366,200 |
| Aug 18, 2025 | 6,170.00 | 6,193.00 | 6,090.00 | 6,149.00 | 6,149.00 | -0.36% | 423,600 |
| Aug 15, 2025 | 6,110.00 | 6,219.00 | 6,067.00 | 6,171.00 | 6,171.00 | 2.02% | 761,700 |
| Aug 14, 2025 | 6,270.00 | 6,385.00 | 6,049.00 | 6,049.00 | 6,049.00 | 7.65% | 1,192,200 |
| Aug 13, 2025 | 5,595.00 | 5,636.00 | 5,509.00 | 5,619.00 | 5,619.00 | 2.26% | 459,800 |
| Aug 12, 2025 | 5,549.00 | 5,581.00 | 5,495.00 | 5,495.00 | 5,495.00 | -0.72% | 416,300 |
| Aug 8, 2025 | 5,470.00 | 5,587.00 | 5,434.00 | 5,535.00 | 5,535.00 | 1.23% | 360,900 |
| Aug 7, 2025 | 5,446.00 | 5,514.00 | 5,409.00 | 5,468.00 | 5,468.00 | -0.56% | 221,100 |
| Aug 6, 2025 | 5,461.00 | 5,522.00 | 5,455.00 | 5,499.00 | 5,499.00 | -0.20% | 248,400 |
| Aug 5, 2025 | 5,530.00 | 5,535.00 | 5,459.00 | 5,510.00 | 5,510.00 | 1.19% | 258,100 |
| Aug 4, 2025 | 5,360.00 | 5,465.00 | 5,360.00 | 5,445.00 | 5,445.00 | -1.79% | 334,600 |
| 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 |