ULVAC, Inc. 6728
TSE · Japan · Elektronische Technologie
¥8.300,00+368,00 (+4,64 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥7.932,00 | +3,52 % | ¥7.722,00 | ¥7.932,00 | ¥7.709,00 | 656,70K |
| 2026-09-29 | ¥7.662,00 | +1,60 % | ¥7.547,00 | ¥7.680,00 | ¥7.540,00 | 384,10K |
| 2026-09-28 | ¥7.541,00 | -0,91 % | ¥7.700,00 | ¥7.745,00 | ¥7.541,00 | 505,40K |
| 2026-09-25 | ¥7.610,00 | +2,41 % | ¥7.385,00 | ¥7.634,00 | ¥7.381,00 | 478,30K |
| 2026-09-24 | ¥7.431,00 | +1,95 % | ¥7.486,00 | ¥7.542,00 | ¥7.400,00 | 455,30K |
| 2026-09-18 | ¥7.289,00 | +3,91 % | ¥7.165,00 | ¥7.289,00 | ¥7.068,00 | 650,30K |
| 2026-09-17 | ¥7.015,00 | -1,13 % | ¥7.182,00 | ¥7.182,00 | ¥6.976,00 | 426,50K |
| 2026-09-16 | ¥7.095,00 | +2,20 % | ¥6.917,00 | ¥7.130,00 | ¥6.875,00 | 509,40K |
| 2026-09-15 | ¥6.942,00 | +1,06 % | ¥6.730,00 | ¥7.007,00 | ¥6.730,00 | 583,20K |
| 2026-09-14 | ¥6.869,00 | -0,59 % | ¥6.750,00 | ¥6.895,00 | ¥6.652,00 | 458,20K |
| 2026-09-11 | ¥6.910,00 | -1,55 % | ¥6.669,00 | ¥6.932,00 | ¥6.651,00 | 462,10K |
| 2026-09-10 | ¥7.019,00 | -0,61 % | ¥6.978,00 | ¥7.019,00 | ¥6.879,00 | 391,30K |
| 2026-09-09 | ¥7.062,00 | +0,46 % | ¥7.180,00 | ¥7.276,00 | ¥7.044,00 | 325,20K |
| 2026-09-08 | ¥7.030,00 | -4,05 % | ¥7.299,00 | ¥7.378,00 | ¥7.030,00 | 353,30K |
| 2026-09-07 | ¥7.327,00 | +1,62 % | ¥7.301,00 | ¥7.451,00 | ¥7.301,00 | 477,80K |
| 2026-09-04 | ¥7.210,00 | -0,21 % | ¥7.170,00 | ¥7.276,00 | ¥7.110,00 | 378,90K |
| 2026-09-03 | ¥7.225,00 | +2,08 % | ¥7.180,00 | ¥7.278,00 | ¥7.078,00 | 543,40K |
| 2026-09-02 | ¥7.078,00 | -4,16 % | ¥7.253,00 | ¥7.296,00 | ¥7.078,00 | 458,60K |
| 2026-09-01 | ¥7.385,00 | -1,48 % | ¥7.459,00 | ¥7.461,00 | ¥7.358,00 | 389,10K |
| 2026-08-31 | ¥7.496,00 | -1,37 % | ¥7.456,00 | ¥7.525,00 | ¥7.312,00 | 597,00K |
| 2026-08-28 | ¥7.600,00 | +0,53 % | ¥7.550,00 | ¥7.688,00 | ¥7.505,00 | 511,60K |
| 2026-08-27 | ¥7.560,00 | 0,00 % | ¥7.699,00 | ¥7.747,00 | ¥7.546,00 | 652,20K |
| 2026-08-26 | ¥7.560,00 | -0,49 % | ¥7.540,00 | ¥7.633,00 | ¥7.496,00 | 483,50K |
| 2026-08-25 | ¥7.597,00 | +0,33 % | ¥7.411,00 | ¥7.597,00 | ¥7.258,00 | 886,00K |
| 2026-08-24 | ¥7.572,00 | -0,29 % | ¥7.510,00 | ¥7.756,00 | ¥7.501,00 | 547,90K |
| 2026-08-21 | ¥7.594,00 | +0,26 % | ¥7.407,00 | ¥7.595,00 | ¥7.382,00 | 1,01M |
| 2026-08-20 | ¥7.574,00 | +1,66 % | ¥7.394,00 | ¥7.574,00 | ¥7.280,00 | 811,70K |
| 2026-08-19 | ¥7.450,00 | -4,69 % | ¥7.400,00 | ¥7.532,00 | ¥7.339,00 | 1,31M |
| 2026-08-18 | ¥7.817,00 | -0,67 % | ¥7.985,00 | ¥8.209,00 | ¥7.757,00 | 1,92M |
| 2026-08-17 | ¥7.870,00 | -16,01 % | ¥8.210,00 | ¥8.210,00 | ¥7.870,00 | 2,40M |
| 2026-08-14 | ¥9.370,00 | -0,36 % | ¥9.670,00 | ¥9.750,00 | ¥9.355,00 | 603,40K |
| 2026-08-13 | ¥9.404,00 | +2,67 % | ¥9.397,00 | ¥9.527,00 | ¥9.290,00 | 432,70K |
| 2026-08-12 | ¥9.159,00 | +0,15 % | ¥9.086,00 | ¥9.227,00 | ¥9.030,00 | 425,40K |
| 2026-08-10 | ¥9.145,00 | +4,17 % | ¥8.929,00 | ¥9.240,00 | ¥8.929,00 | 401,30K |
| 2026-08-07 | ¥8.779,00 | -2,97 % | ¥9.079,00 | ¥9.110,00 | ¥8.646,00 | 646,20K |
| 2026-08-06 | ¥9.048,00 | -3,75 % | ¥9.101,00 | ¥9.238,00 | ¥8.944,00 | 367,20K |
| 2026-08-05 | ¥9.401,00 | +7,45 % | ¥9.138,00 | ¥9.463,00 | ¥9.066,00 | 593,00K |
| 2026-08-04 | ¥8.749,00 | +1,77 % | ¥8.597,00 | ¥8.816,00 | ¥8.594,00 | 518,60K |
| 2026-08-03 | ¥8.597,00 | -0,59 % | ¥8.394,00 | ¥8.750,00 | ¥8.361,00 | 582,20K |
| 2026-07-31 | ¥8.648,00 | +7,11 % | ¥8.707,00 | ¥8.867,00 | ¥8.407,00 | 872,10K |
| 2026-07-30 | ¥8.074,00 | +3,18 % | ¥7.975,00 | ¥8.250,00 | ¥7.796,00 | 802,00K |
| 2026-07-29 | ¥7.825,00 | -5,95 % | ¥8.321,00 | ¥8.558,00 | ¥7.629,00 | 883,60K |
| 2026-07-28 | ¥8.320,00 | -10,55 % | ¥8.851,00 | ¥8.889,00 | ¥8.280,00 | 730,80K |
| 2026-07-27 | ¥9.301,00 | -3,34 % | ¥9.447,00 | ¥9.486,00 | ¥9.105,00 | 729,10K |
| 2026-07-24 | ¥9.622,00 | -3,65 % | ¥9.836,00 | ¥9.898,00 | ¥9.512,00 | 398,70K |
| 2026-07-23 | ¥9.986,00 | +1,90 % | ¥9.936,00 | ¥10.300,00 | ¥9.819,00 | 335,50K |
| 2026-07-22 | ¥9.800,00 | 0,00 % | ¥10.100,00 | ¥10.240,00 | ¥9.800,00 | 297,40K |
| 2026-07-21 | ¥9.800,00 | +3,17 % | ¥9.649,00 | ¥9.858,00 | ¥9.359,00 | 394,20K |
| 2026-07-17 | ¥9.499,00 | -7,82 % | ¥10.005,00 | ¥10.245,00 | ¥9.219,00 | 650,50K |
| 2026-07-16 | ¥10.305,00 | -1,58 % | ¥10.205,00 | ¥10.475,00 | ¥9.960,00 | 453,40K |
| 2026-07-15 | ¥10.470,00 | +6,00 % | ¥10.030,00 | ¥10.540,00 | ¥9.997,00 | 423,00K |
| 2026-07-14 | ¥9.877,00 | -0,95 % | ¥9.822,00 | ¥9.977,00 | ¥9.606,00 | 657,40K |
| 2026-07-13 | ¥9.972,00 | -0,22 % | ¥9.994,00 | ¥10.495,00 | ¥9.889,00 | 633,90K |
| 2026-07-10 | ¥9.994,00 | +6,57 % | ¥9.770,00 | ¥10.240,00 | ¥9.694,00 | 576,50K |
| 2026-07-09 | ¥9.378,00 | +2,37 % | ¥9.311,00 | ¥9.480,00 | ¥9.220,00 | 347,20K |
| 2026-07-08 | ¥9.161,00 | -3,76 % | ¥9.201,00 | ¥9.509,00 | ¥9.123,00 | 464,00K |
| 2026-07-07 | ¥9.519,00 | -2,55 % | ¥9.673,00 | ¥9.798,00 | ¥9.425,00 | 564,00K |
| 2026-07-06 | ¥9.768,00 | -3,10 % | ¥10.080,00 | ¥10.120,00 | ¥9.651,00 | 295,40K |
| 2026-07-03 | ¥10.080,00 | +2,10 % | ¥9.738,00 | ¥10.080,00 | ¥9.522,00 | 522,70K |
| 2026-07-02 | ¥9.873,00 | -11,29 % | ¥10.175,00 | ¥10.425,00 | ¥9.855,00 | 737,40K |
| 2026-07-01 | ¥11.130,00 | +7,59 % | ¥10.620,00 | ¥11.130,00 | ¥10.485,00 | 616,10K |
| 2026-06-30 | ¥10.345,00 | +0,93 % | ¥10.550,00 | ¥10.555,00 | ¥10.240,00 | 504,00K |
| 2026-06-29 | ¥10.250,00 | +0,34 % | ¥10.220,00 | ¥10.370,00 | ¥9.790,00 | 438,10K |
| 2026-06-26 | ¥10.215,00 | -1,92 % | ¥10.250,00 | ¥10.700,00 | ¥10.200,00 | 768,20K |
| 2026-06-25 | ¥10.415,00 | +4,92 % | ¥10.380,00 | ¥10.595,00 | ¥10.240,00 | 539,60K |
| 2026-06-24 | ¥9.927,00 | -0,02 % | ¥9.858,00 | ¥10.150,00 | ¥9.838,00 | 829,80K |
| 2026-06-23 | ¥9.929,00 | -3,51 % | ¥10.510,00 | ¥10.510,00 | ¥9.819,00 | 883,50K |
| 2026-06-22 | ¥10.290,00 | +0,34 % | ¥10.245,00 | ¥10.500,00 | ¥10.130,00 | 534,20K |
| 2026-06-19 | ¥10.255,00 | +2,09 % | ¥10.495,00 | ¥10.730,00 | ¥10.200,00 | 797,50K |
| 2026-06-18 | ¥10.045,00 | +7,36 % | ¥9.450,00 | ¥10.235,00 | ¥9.425,00 | 824,10K |
| 2026-06-17 | ¥9.356,00 | +3,75 % | ¥8.877,00 | ¥9.402,00 | ¥8.877,00 | 499,70K |
| 2026-06-16 | ¥9.018,00 | -2,58 % | ¥9.300,00 | ¥9.368,00 | ¥9.018,00 | 522,80K |
| 2026-06-15 | ¥9.257,00 | +4,87 % | ¥9.200,00 | ¥9.294,00 | ¥9.076,00 | 443,30K |
| 2026-06-12 | ¥8.827,00 | +7,18 % | ¥8.635,00 | ¥8.971,00 | ¥8.626,00 | 571,70K |
| 2026-06-11 | ¥8.236,00 | +0,28 % | ¥8.070,00 | ¥8.312,00 | ¥7.925,00 | 459,90K |
| 2026-06-10 | ¥8.213,00 | -1,31 % | ¥8.272,00 | ¥8.373,00 | ¥8.136,00 | 389,60K |
| 2026-06-09 | ¥8.322,00 | +1,82 % | ¥8.323,00 | ¥8.386,00 | ¥8.056,00 | 467,50K |
| 2026-06-08 | ¥8.173,00 | -7,43 % | ¥8.129,00 | ¥8.351,00 | ¥8.067,00 | 627,80K |
| 2026-06-05 | ¥8.829,00 | -2,76 % | ¥8.632,00 | ¥8.982,00 | ¥8.581,00 | 585,80K |
| 2026-06-04 | ¥9.080,00 | -1,14 % | ¥9.035,00 | ¥9.242,00 | ¥9.011,00 | 387,20K |
| 2026-06-03 | ¥9.185,00 | +3,05 % | ¥9.174,00 | ¥9.370,00 | ¥9.012,00 | 498,20K |
| 2026-06-02 | ¥8.913,00 | -0,66 % | ¥8.850,00 | ¥8.930,00 | ¥8.538,00 | 606,40K |
| 2026-06-01 | ¥8.972,00 | -5,60 % | ¥9.220,00 | ¥9.293,00 | ¥8.835,00 | 788,10K |
| 2026-05-29 | ¥9.504,00 | -3,02 % | ¥9.910,00 | ¥9.942,00 | ¥9.504,00 | 753,00K |
| 2026-05-28 | ¥9.800,00 | +0,90 % | ¥9.563,00 | ¥9.879,00 | ¥9.477,00 | 685,80K |
| 2026-05-27 | ¥9.713,00 | +1,31 % | ¥9.799,00 | ¥10.025,00 | ¥9.713,00 | 809,00K |
| 2026-05-26 | ¥9.587,00 | -1,15 % | ¥9.802,00 | ¥9.950,00 | ¥9.427,00 | 635,20K |
| 2026-05-25 | ¥9.699,00 | +3,22 % | ¥9.613,00 | ¥9.738,00 | ¥9.587,00 | 579,80K |
| 2026-05-22 | ¥9.396,00 | +2,14 % | ¥9.349,00 | ¥9.588,00 | ¥9.341,00 | 519,60K |
| 2026-05-21 | ¥9.199,00 | +3,30 % | ¥9.205,00 | ¥9.346,00 | ¥9.060,00 | 522,20K |