ULVAC, Inc. 6728
TSE · Japan · Electronic Technology
¥8,300.00+368.00 (+4.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8,300.00 | +4.64% | ¥7,980.00 | ¥8,300.00 | ¥7,980.00 | 650.00K |
| 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 |