ULVAC, Inc. (TYO:6728)
Japan
· Delayed Price · Currency is JPY 6,789.00
-21.00 (-0.31%)
At close: Dec 5, 2025
ULVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 6,914.00 | 6,938.00 | 6,831.00 | 6,872.00 | 6,872.00 | 1.51% | 298,700 |
| Nov 5, 2025 | 6,873.00 | 6,899.00 | 6,568.00 | 6,770.00 | 6,770.00 | -3.60% | 492,600 |
| Nov 4, 2025 | 7,050.00 | 7,194.00 | 7,023.00 | 7,023.00 | 7,023.00 | -0.01% | 453,500 |
| Oct 31, 2025 | 6,967.00 | 7,024.00 | 6,871.00 | 7,024.00 | 7,024.00 | 1.74% | 373,200 |
| Oct 30, 2025 | 6,888.00 | 6,975.00 | 6,856.00 | 6,904.00 | 6,904.00 | 0.49% | 221,500 |
| Oct 29, 2025 | 6,986.00 | 6,986.00 | 6,866.00 | 6,870.00 | 6,870.00 | -0.51% | 215,900 |
| Oct 28, 2025 | 7,035.00 | 7,096.00 | 6,858.00 | 6,905.00 | 6,905.00 | -1.85% | 372,400 |
| Oct 27, 2025 | 7,070.00 | 7,080.00 | 6,980.00 | 7,035.00 | 7,035.00 | 0.93% | 269,200 |
| Oct 24, 2025 | 6,840.00 | 6,978.00 | 6,760.00 | 6,970.00 | 6,970.00 | 3.41% | 339,400 |
| Oct 23, 2025 | 6,704.00 | 6,777.00 | 6,635.00 | 6,740.00 | 6,740.00 | -1.27% | 368,000 |
| Oct 22, 2025 | 6,779.00 | 6,854.00 | 6,718.00 | 6,827.00 | 6,827.00 | -0.22% | 245,200 |
| Oct 21, 2025 | 6,916.00 | 6,953.00 | 6,797.00 | 6,842.00 | 6,842.00 | -0.18% | 249,300 |
| Oct 20, 2025 | 6,851.00 | 6,873.00 | 6,764.00 | 6,854.00 | 6,854.00 | 2.60% | 216,300 |
| Oct 17, 2025 | 6,769.00 | 6,773.00 | 6,631.00 | 6,680.00 | 6,680.00 | -1.39% | 375,400 |
| Oct 16, 2025 | 6,830.00 | 6,858.00 | 6,703.00 | 6,774.00 | 6,774.00 | 2.06% | 321,700 |
| Oct 15, 2025 | 6,568.00 | 6,685.00 | 6,550.00 | 6,637.00 | 6,637.00 | 1.62% | 328,800 |
| Oct 14, 2025 | 6,588.00 | 6,777.00 | 6,509.00 | 6,531.00 | 6,531.00 | -2.35% | 563,400 |
| Oct 10, 2025 | 6,852.00 | 6,861.00 | 6,666.00 | 6,688.00 | 6,688.00 | -2.96% | 457,900 |
| Oct 9, 2025 | 6,735.00 | 6,957.00 | 6,713.00 | 6,892.00 | 6,892.00 | 4.60% | 593,400 |
| Oct 8, 2025 | 6,527.00 | 6,627.00 | 6,507.00 | 6,589.00 | 6,589.00 | -0.57% | 230,500 |
| Oct 7, 2025 | 6,750.00 | 6,768.00 | 6,592.00 | 6,627.00 | 6,627.00 | -0.79% | 306,900 |
| Oct 6, 2025 | 6,740.00 | 6,740.00 | 6,621.00 | 6,680.00 | 6,680.00 | 1.55% | 379,500 |
| Oct 3, 2025 | 6,573.00 | 6,612.00 | 6,523.00 | 6,578.00 | 6,578.00 | 0.17% | 271,700 |
| Oct 2, 2025 | 6,339.00 | 6,572.00 | 6,325.00 | 6,567.00 | 6,567.00 | 4.79% | 391,000 |
| Oct 1, 2025 | 6,432.00 | 6,437.00 | 6,253.00 | 6,267.00 | 6,267.00 | -2.82% | 307,400 |
| Sep 30, 2025 | 6,466.00 | 6,567.00 | 6,431.00 | 6,449.00 | 6,449.00 | -0.20% | 315,800 |
| Sep 29, 2025 | 6,427.00 | 6,499.00 | 6,422.00 | 6,462.00 | 6,462.00 | 0.59% | 313,600 |
| 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 |