Ultrafabrics Holdings Co.,Ltd. 4235
TSE · Japan · Producer Manufacturing
¥674.00-6.00 (-0.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥674.00 | -0.88% | ¥680.00 | ¥685.00 | ¥672.00 | 38.70K |
| 2026-10-01 | ¥680.00 | +1.19% | ¥672.00 | ¥681.00 | ¥671.00 | 42.40K |
| 2026-09-30 | ¥672.00 | +0.60% | ¥678.00 | ¥678.00 | ¥668.00 | 19.30K |
| 2026-09-29 | ¥668.00 | -0.60% | ¥673.00 | ¥673.00 | ¥668.00 | 13.50K |
| 2026-09-28 | ¥672.00 | -1.18% | ¥680.00 | ¥681.00 | ¥671.00 | 25.20K |
| 2026-09-25 | ¥680.00 | -0.29% | ¥680.00 | ¥682.00 | ¥679.00 | 13.00K |
| 2026-09-24 | ¥682.00 | +0.29% | ¥688.00 | ¥688.00 | ¥678.00 | 14.50K |
| 2026-09-18 | ¥680.00 | -0.58% | ¥680.00 | ¥698.00 | ¥680.00 | 38.90K |
| 2026-09-17 | ¥684.00 | +0.59% | ¥680.00 | ¥684.00 | ¥677.00 | 11.00K |
| 2026-09-16 | ¥680.00 | +1.34% | ¥675.00 | ¥681.00 | ¥672.00 | 20.90K |
| 2026-09-15 | ¥671.00 | +0.15% | ¥670.00 | ¥677.00 | ¥669.00 | 14.70K |
| 2026-09-14 | ¥670.00 | +0.45% | ¥667.00 | ¥672.00 | ¥667.00 | 6.50K |
| 2026-09-11 | ¥667.00 | -0.45% | ¥667.00 | ¥671.00 | ¥667.00 | 13.60K |
| 2026-09-10 | ¥670.00 | -0.15% | ¥671.00 | ¥672.00 | ¥667.00 | 11.40K |
| 2026-09-09 | ¥671.00 | -0.30% | ¥670.00 | ¥674.00 | ¥670.00 | 9.00K |
| 2026-09-08 | ¥673.00 | -1.03% | ¥685.00 | ¥685.00 | ¥673.00 | 18.10K |
| 2026-09-07 | ¥680.00 | -0.73% | ¥681.00 | ¥684.00 | ¥680.00 | 9.90K |
| 2026-09-04 | ¥685.00 | 0.00% | ¥685.00 | ¥685.00 | ¥680.00 | 16.10K |
| 2026-09-03 | ¥685.00 | +0.74% | ¥682.00 | ¥686.00 | ¥681.00 | 8.70K |
| 2026-09-02 | ¥680.00 | -2.44% | ¥697.00 | ¥697.00 | ¥679.00 | 43.60K |
| 2026-09-01 | ¥697.00 | +0.72% | ¥695.00 | ¥697.00 | ¥692.00 | 11.80K |
| 2026-08-31 | ¥692.00 | +0.73% | ¥691.00 | ¥696.00 | ¥687.00 | 16.60K |
| 2026-08-28 | ¥687.00 | +0.29% | ¥689.00 | ¥695.00 | ¥685.00 | 17.80K |
| 2026-08-27 | ¥685.00 | -0.87% | ¥682.00 | ¥693.00 | ¥681.00 | 40.30K |
| 2026-08-26 | ¥691.00 | +0.14% | ¥694.00 | ¥695.00 | ¥690.00 | 8.00K |
| 2026-08-25 | ¥690.00 | -1.15% | ¥698.00 | ¥698.00 | ¥688.00 | 22.50K |
| 2026-08-24 | ¥698.00 | +1.01% | ¥694.00 | ¥698.00 | ¥693.00 | 11.40K |
| 2026-08-21 | ¥691.00 | +0.14% | ¥690.00 | ¥696.00 | ¥689.00 | 9.50K |
| 2026-08-20 | ¥690.00 | +0.44% | ¥697.00 | ¥697.00 | ¥686.00 | 11.40K |
| 2026-08-19 | ¥687.00 | -0.43% | ¥690.00 | ¥695.00 | ¥682.00 | 23.20K |
| 2026-08-18 | ¥690.00 | -0.72% | ¥698.00 | ¥700.00 | ¥690.00 | 15.60K |
| 2026-08-17 | ¥695.00 | -4.40% | ¥687.00 | ¥705.00 | ¥679.00 | 99.10K |
| 2026-08-14 | ¥727.00 | +0.41% | ¥721.00 | ¥735.00 | ¥721.00 | 51.20K |
| 2026-08-13 | ¥724.00 | -0.69% | ¥729.00 | ¥730.00 | ¥724.00 | 20.80K |
| 2026-08-12 | ¥729.00 | +1.82% | ¥716.00 | ¥732.00 | ¥714.00 | 47.00K |
| 2026-08-10 | ¥716.00 | +0.42% | ¥715.00 | ¥716.00 | ¥709.00 | 9.60K |
| 2026-08-07 | ¥713.00 | +0.56% | ¥704.00 | ¥713.00 | ¥703.00 | 13.70K |
| 2026-08-06 | ¥709.00 | +0.42% | ¥709.00 | ¥713.00 | ¥705.00 | 16.90K |
| 2026-08-05 | ¥706.00 | +0.86% | ¥700.00 | ¥712.00 | ¥700.00 | 9.90K |
| 2026-08-04 | ¥700.00 | -0.71% | ¥710.00 | ¥710.00 | ¥700.00 | 11.60K |
| 2026-08-03 | ¥705.00 | +0.14% | ¥700.00 | ¥710.00 | ¥697.00 | 48.80K |
| 2026-07-31 | ¥704.00 | +2.03% | ¥698.00 | ¥709.00 | ¥692.00 | 21.80K |
| 2026-07-30 | ¥690.00 | +0.15% | ¥681.00 | ¥697.00 | ¥681.00 | 10.70K |
| 2026-07-29 | ¥689.00 | +0.15% | ¥691.00 | ¥697.00 | ¥688.00 | 19.70K |
| 2026-07-28 | ¥688.00 | -1.71% | ¥708.00 | ¥710.00 | ¥687.00 | 21.20K |
| 2026-07-27 | ¥700.00 | +0.72% | ¥699.00 | ¥705.00 | ¥698.00 | 25.80K |
| 2026-07-24 | ¥695.00 | -0.57% | ¥699.00 | ¥700.00 | ¥691.00 | 14.90K |
| 2026-07-23 | ¥699.00 | +0.58% | ¥695.00 | ¥714.00 | ¥692.00 | 52.30K |
| 2026-07-22 | ¥695.00 | +1.61% | ¥686.00 | ¥695.00 | ¥685.00 | 23.60K |
| 2026-07-21 | ¥684.00 | +1.03% | ¥674.00 | ¥684.00 | ¥674.00 | 3.90K |
| 2026-07-17 | ¥677.00 | -1.46% | ¥685.00 | ¥685.00 | ¥668.00 | 21.40K |
| 2026-07-16 | ¥687.00 | -0.29% | ¥686.00 | ¥687.00 | ¥683.00 | 2.00K |
| 2026-07-15 | ¥689.00 | +0.44% | ¥686.00 | ¥689.00 | ¥681.00 | 10.50K |
| 2026-07-14 | ¥686.00 | +1.33% | ¥674.00 | ¥686.00 | ¥672.00 | 19.40K |
| 2026-07-13 | ¥677.00 | +0.45% | ¥674.00 | ¥681.00 | ¥673.00 | 14.50K |
| 2026-07-10 | ¥674.00 | +0.45% | ¥675.00 | ¥682.00 | ¥673.00 | 15.60K |
| 2026-07-09 | ¥671.00 | +1.05% | ¥668.00 | ¥671.00 | ¥666.00 | 8.80K |
| 2026-07-08 | ¥664.00 | -0.60% | ¥667.00 | ¥673.00 | ¥663.00 | 11.80K |
| 2026-07-07 | ¥668.00 | +1.83% | ¥656.00 | ¥668.00 | ¥655.00 | 19.00K |
| 2026-07-06 | ¥656.00 | +0.31% | ¥657.00 | ¥659.00 | ¥652.00 | 21.80K |
| 2026-07-03 | ¥654.00 | +0.62% | ¥650.00 | ¥658.00 | ¥650.00 | 10.50K |
| 2026-07-02 | ¥650.00 | 0.00% | ¥647.00 | ¥655.00 | ¥647.00 | 20.80K |
| 2026-07-01 | ¥650.00 | 0.00% | ¥660.00 | ¥660.00 | ¥650.00 | 9.00K |
| 2026-06-30 | ¥650.00 | -0.31% | ¥652.00 | ¥659.00 | ¥647.00 | 33.80K |
| 2026-06-29 | ¥652.00 | -0.76% | ¥658.00 | ¥660.00 | ¥650.00 | 34.30K |
| 2026-06-26 | ¥657.00 | -1.50% | ¥667.00 | ¥668.00 | ¥656.00 | 22.30K |
| 2026-06-25 | ¥667.00 | -1.19% | ¥678.00 | ¥679.00 | ¥667.00 | 11.40K |
| 2026-06-24 | ¥675.00 | +0.75% | ¥670.00 | ¥677.00 | ¥669.00 | 7.80K |
| 2026-06-23 | ¥670.00 | -1.47% | ¥678.00 | ¥678.00 | ¥670.00 | 9.00K |
| 2026-06-22 | ¥680.00 | -0.44% | ¥667.00 | ¥684.00 | ¥666.00 | 31.40K |
| 2026-06-19 | ¥683.00 | 0.00% | ¥681.00 | ¥683.00 | ¥678.00 | 2.90K |
| 2026-06-18 | ¥683.00 | +0.59% | ¥680.00 | ¥685.00 | ¥680.00 | 12.30K |
| 2026-06-17 | ¥679.00 | +0.15% | ¥675.00 | ¥683.00 | ¥674.00 | 16.90K |
| 2026-06-16 | ¥678.00 | +0.15% | ¥678.00 | ¥682.00 | ¥673.00 | 9.00K |
| 2026-06-15 | ¥677.00 | +0.89% | ¥675.00 | ¥679.00 | ¥673.00 | 10.00K |
| 2026-06-12 | ¥671.00 | -0.45% | ¥674.00 | ¥675.00 | ¥670.00 | 6.80K |
| 2026-06-11 | ¥674.00 | -0.30% | ¥676.00 | ¥679.00 | ¥669.00 | 14.30K |
| 2026-06-10 | ¥676.00 | -0.15% | ¥676.00 | ¥676.00 | ¥671.00 | 5.20K |
| 2026-06-09 | ¥677.00 | +0.89% | ¥674.00 | ¥677.00 | ¥669.00 | 92.70K |
| 2026-06-08 | ¥671.00 | +0.15% | ¥666.00 | ¥673.00 | ¥665.00 | 19.70K |
| 2026-06-05 | ¥670.00 | -0.45% | ¥673.00 | ¥675.00 | ¥667.00 | 18.40K |
| 2026-06-04 | ¥673.00 | -0.30% | ¥673.00 | ¥675.00 | ¥671.00 | 4.80K |
| 2026-06-03 | ¥675.00 | +1.20% | ¥673.00 | ¥678.00 | ¥670.00 | 12.80K |
| 2026-06-02 | ¥667.00 | 0.00% | ¥668.00 | ¥672.00 | ¥666.00 | 7.50K |
| 2026-06-01 | ¥667.00 | -1.04% | ¥669.00 | ¥670.00 | ¥666.00 | 14.60K |
| 2026-05-29 | ¥674.00 | +0.15% | ¥670.00 | ¥675.00 | ¥669.00 | 16.50K |
| 2026-05-28 | ¥673.00 | +0.90% | ¥672.00 | ¥674.00 | ¥669.00 | 5.70K |
| 2026-05-27 | ¥667.00 | -0.89% | ¥672.00 | ¥675.00 | ¥666.00 | 11.80K |
| 2026-05-26 | ¥673.00 | -0.44% | ¥670.00 | ¥677.00 | ¥669.00 | 18.00K |
| 2026-05-25 | ¥676.00 | +0.15% | ¥681.00 | ¥684.00 | ¥674.00 | 41.40K |