Ultrafabrics Holdings Co.,Ltd. (TYO:4235)
Japan
· Delayed Price · Currency is JPY 689.00
+29.00 (4.39%)
Mar 10, 2026, 2:27 PM JST
Ultrafabrics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 669.00 | 669.00 | 648.00 | 660.00 | 660.00 | -3.65% | 98,400 |
| Mar 6, 2026 | 676.00 | 685.00 | 669.00 | 685.00 | 685.00 | 1.48% | 25,400 |
| Mar 5, 2026 | 671.00 | 687.00 | 671.00 | 675.00 | 675.00 | 3.69% | 60,000 |
| Mar 4, 2026 | 682.00 | 682.00 | 643.00 | 651.00 | 651.00 | -5.65% | 312,600 |
| Mar 3, 2026 | 704.00 | 705.00 | 690.00 | 690.00 | 690.00 | -2.40% | 103,800 |
| Mar 2, 2026 | 710.00 | 710.00 | 694.00 | 707.00 | 707.00 | -1.39% | 78,700 |
| Feb 27, 2026 | 716.00 | 720.00 | 711.00 | 717.00 | 717.00 | 0.14% | 42,300 |
| Feb 26, 2026 | 703.00 | 716.00 | 701.00 | 716.00 | 716.00 | 2.43% | 83,700 |
| Feb 25, 2026 | 713.00 | 713.00 | 699.00 | 699.00 | 699.00 | -1.83% | 61,300 |
| Feb 24, 2026 | 702.00 | 713.00 | 695.00 | 712.00 | 712.00 | 1.42% | 96,300 |
| Feb 20, 2026 | 710.00 | 710.00 | 701.00 | 702.00 | 702.00 | -1.54% | 70,700 |
| Feb 19, 2026 | 733.00 | 733.00 | 710.00 | 713.00 | 713.00 | -2.46% | 65,400 |
| Feb 18, 2026 | 736.00 | 738.00 | 723.00 | 731.00 | 731.00 | -0.54% | 54,000 |
| Feb 17, 2026 | 729.00 | 744.00 | 721.00 | 735.00 | 735.00 | 1.10% | 98,700 |
| Feb 16, 2026 | 735.00 | 740.00 | 700.00 | 727.00 | 727.00 | -3.07% | 235,600 |
| Feb 13, 2026 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | -3.97% | 75,000 |
| Feb 12, 2026 | 786.00 | 789.00 | 777.00 | 781.00 | 781.00 | -0.64% | 48,300 |
| Feb 10, 2026 | 775.00 | 787.00 | 775.00 | 786.00 | 786.00 | 1.55% | 82,400 |
| Feb 9, 2026 | 770.00 | 775.00 | 766.00 | 774.00 | 774.00 | 1.98% | 97,200 |
| Feb 6, 2026 | 751.00 | 761.00 | 740.00 | 759.00 | 759.00 | 1.07% | 110,200 |
| Feb 5, 2026 | 756.00 | 762.00 | 750.00 | 751.00 | 751.00 | -0.40% | 43,300 |
| Feb 4, 2026 | 755.00 | 759.00 | 749.00 | 754.00 | 754.00 | 0.53% | 71,500 |
| Feb 3, 2026 | 736.00 | 754.00 | 734.00 | 750.00 | 750.00 | 3.02% | 37,800 |
| Feb 2, 2026 | 746.00 | 757.00 | 727.00 | 728.00 | 728.00 | -2.67% | 97,400 |
| Jan 30, 2026 | 740.00 | 750.00 | 737.00 | 748.00 | 748.00 | 1.08% | 40,100 |
| Jan 29, 2026 | 738.00 | 742.00 | 730.00 | 740.00 | 740.00 | 0.54% | 32,000 |
| Jan 28, 2026 | 738.00 | 738.00 | 730.00 | 736.00 | 736.00 | -0.41% | 29,000 |
| Jan 27, 2026 | 742.00 | 743.00 | 735.00 | 739.00 | 739.00 | - | 30,000 |
| Jan 26, 2026 | 751.00 | 751.00 | 737.00 | 739.00 | 739.00 | -2.12% | 49,700 |
| Jan 23, 2026 | 755.00 | 762.00 | 751.00 | 755.00 | 755.00 | 0.53% | 63,700 |
| Jan 22, 2026 | 736.00 | 754.00 | 735.00 | 751.00 | 751.00 | 2.46% | 67,700 |
| Jan 21, 2026 | 721.00 | 733.00 | 714.00 | 733.00 | 733.00 | 1.24% | 45,600 |
| Jan 20, 2026 | 742.00 | 743.00 | 720.00 | 724.00 | 724.00 | -2.03% | 88,500 |
| Jan 19, 2026 | 751.00 | 753.00 | 739.00 | 739.00 | 739.00 | -1.20% | 60,500 |
| Jan 16, 2026 | 749.00 | 755.00 | 738.00 | 748.00 | 748.00 | - | 96,600 |
| Jan 15, 2026 | 729.00 | 749.00 | 723.00 | 748.00 | 748.00 | 3.03% | 61,700 |
| Jan 14, 2026 | 715.00 | 728.00 | 715.00 | 726.00 | 726.00 | 1.54% | 60,900 |
| Jan 13, 2026 | 710.00 | 719.00 | 707.00 | 715.00 | 715.00 | 1.71% | 87,700 |
| Jan 9, 2026 | 695.00 | 705.00 | 695.00 | 703.00 | 703.00 | 1.15% | 60,300 |
| Jan 8, 2026 | 701.00 | 702.00 | 695.00 | 695.00 | 695.00 | -0.71% | 82,600 |
| Jan 7, 2026 | 701.00 | 705.00 | 696.00 | 700.00 | 700.00 | -0.14% | 95,200 |
| Jan 6, 2026 | 705.00 | 707.00 | 699.00 | 701.00 | 701.00 | -0.57% | 140,600 |
| Jan 5, 2026 | 724.00 | 728.00 | 705.00 | 705.00 | 705.00 | -2.22% | 174,600 |
| Dec 30, 2025 | 713.00 | 725.00 | 713.00 | 721.00 | 721.00 | 1.12% | 74,200 |
| Dec 29, 2025 | 704.00 | 720.00 | 704.00 | 713.00 | 713.00 | -5.69% | 219,200 |
| Dec 26, 2025 | 768.00 | 773.00 | 753.00 | 756.00 | 717.00 | -2.07% | 190,800 |
| Dec 25, 2025 | 767.00 | 772.00 | 763.00 | 772.00 | 732.17 | 1.05% | 72,400 |
| Dec 24, 2025 | 760.00 | 770.00 | 759.00 | 764.00 | 724.59 | 1.06% | 74,200 |
| Dec 23, 2025 | 748.00 | 762.00 | 746.00 | 756.00 | 717.00 | 1.07% | 135,500 |
| Dec 22, 2025 | 745.00 | 750.00 | 736.00 | 748.00 | 709.41 | 0.40% | 142,700 |
| Dec 19, 2025 | 760.00 | 765.00 | 740.00 | 745.00 | 706.57 | -2.36% | 176,300 |
| Dec 18, 2025 | 766.00 | 766.00 | 754.00 | 763.00 | 723.64 | -1.17% | 69,500 |
| Dec 17, 2025 | 781.00 | 784.00 | 770.00 | 772.00 | 732.17 | -1.40% | 95,500 |
| Dec 16, 2025 | 788.00 | 790.00 | 780.00 | 783.00 | 742.61 | -0.63% | 93,900 |
| Dec 15, 2025 | 782.00 | 789.00 | 779.00 | 788.00 | 747.35 | 0.77% | 40,100 |
| Dec 12, 2025 | 775.00 | 784.00 | 774.00 | 782.00 | 741.66 | 1.03% | 28,500 |
| Dec 11, 2025 | 794.00 | 794.00 | 774.00 | 774.00 | 734.07 | -2.27% | 48,600 |
| Dec 10, 2025 | 803.00 | 804.00 | 785.00 | 792.00 | 751.14 | -1.86% | 103,700 |
| Dec 9, 2025 | 818.00 | 834.00 | 807.00 | 807.00 | 765.37 | -1.22% | 61,800 |
| Dec 8, 2025 | 805.00 | 817.00 | 805.00 | 817.00 | 774.85 | 1.49% | 33,900 |
| Dec 5, 2025 | 801.00 | 805.00 | 798.00 | 805.00 | 763.47 | 0.50% | 25,000 |
| Dec 4, 2025 | 792.00 | 803.00 | 792.00 | 801.00 | 759.68 | 1.26% | 33,000 |
| Dec 3, 2025 | 798.00 | 802.00 | 791.00 | 791.00 | 750.19 | -0.63% | 28,500 |
| Dec 2, 2025 | 792.00 | 798.00 | 784.00 | 796.00 | 754.94 | 1.02% | 40,100 |
| Dec 1, 2025 | 806.00 | 808.00 | 788.00 | 788.00 | 747.35 | -1.50% | 50,100 |
| Nov 28, 2025 | 799.00 | 804.00 | 796.00 | 800.00 | 758.73 | 0.50% | 43,600 |
| Nov 27, 2025 | 790.00 | 811.00 | 786.00 | 796.00 | 754.94 | 1.40% | 55,300 |
| Nov 26, 2025 | 789.00 | 789.00 | 783.00 | 785.00 | 744.50 | 0.26% | 26,000 |
| Nov 25, 2025 | 761.00 | 788.00 | 761.00 | 783.00 | 742.61 | -1.01% | 149,600 |
| Nov 21, 2025 | 769.00 | 791.00 | 769.00 | 791.00 | 750.19 | 1.02% | 39,900 |
| Nov 20, 2025 | 782.00 | 785.00 | 774.00 | 783.00 | 742.61 | 1.69% | 20,800 |
| Nov 19, 2025 | 783.00 | 790.00 | 770.00 | 770.00 | 730.28 | -1.66% | 35,600 |
| Nov 18, 2025 | 794.00 | 797.00 | 776.00 | 783.00 | 742.61 | -3.21% | 82,500 |
| Nov 17, 2025 | 808.00 | 828.00 | 789.00 | 809.00 | 767.27 | 3.59% | 147,700 |
| Nov 14, 2025 | 788.00 | 788.00 | 778.00 | 781.00 | 740.71 | -0.89% | 41,200 |
| Nov 13, 2025 | 758.00 | 790.00 | 758.00 | 788.00 | 747.35 | 0.64% | 134,200 |
| Nov 12, 2025 | 767.00 | 785.00 | 767.00 | 783.00 | 742.61 | 2.09% | 31,500 |
| Nov 11, 2025 | 768.00 | 769.00 | 755.00 | 767.00 | 727.43 | -0.13% | 31,400 |
| Nov 10, 2025 | 750.00 | 769.00 | 750.00 | 768.00 | 728.38 | 2.67% | 34,000 |
| Nov 7, 2025 | 754.00 | 760.00 | 747.00 | 748.00 | 709.41 | -1.19% | 24,500 |
| Nov 6, 2025 | 761.00 | 765.00 | 754.00 | 757.00 | 717.95 | -0.13% | 15,600 |
| Nov 5, 2025 | 777.00 | 777.00 | 747.00 | 758.00 | 718.90 | -3.19% | 59,800 |
| Nov 4, 2025 | 768.00 | 785.00 | 760.00 | 783.00 | 742.61 | 1.42% | 53,800 |
| Oct 31, 2025 | 789.00 | 789.00 | 770.00 | 772.00 | 732.17 | -1.91% | 43,400 |
| Oct 30, 2025 | 777.00 | 787.00 | 776.00 | 787.00 | 746.40 | 0.64% | 25,200 |
| Oct 29, 2025 | 794.00 | 794.00 | 775.00 | 782.00 | 741.66 | -0.76% | 31,200 |
| Oct 28, 2025 | 795.00 | 801.00 | 788.00 | 788.00 | 747.35 | -0.88% | 25,400 |
| Oct 27, 2025 | 792.00 | 802.00 | 791.00 | 795.00 | 753.99 | 0.51% | 38,400 |
| Oct 24, 2025 | 798.00 | 798.00 | 787.00 | 791.00 | 750.19 | 0.51% | 19,400 |
| Oct 23, 2025 | 795.00 | 795.00 | 786.00 | 787.00 | 746.40 | -0.63% | 15,300 |
| Oct 22, 2025 | 795.00 | 797.00 | 790.00 | 792.00 | 751.14 | -0.38% | 17,800 |
| Oct 21, 2025 | 802.00 | 807.00 | 794.00 | 795.00 | 753.99 | 0.25% | 43,100 |
| Oct 20, 2025 | 786.00 | 793.00 | 783.00 | 793.00 | 752.09 | 2.06% | 43,600 |
| Oct 17, 2025 | 785.00 | 786.00 | 776.00 | 777.00 | 736.92 | -1.02% | 16,700 |
| Oct 16, 2025 | 780.00 | 785.00 | 774.00 | 785.00 | 744.50 | 1.95% | 36,700 |
| Oct 15, 2025 | 762.00 | 773.00 | 759.00 | 770.00 | 730.28 | 3.08% | 43,300 |
| Oct 14, 2025 | 750.00 | 760.00 | 744.00 | 747.00 | 708.46 | -1.06% | 47,200 |
| Oct 10, 2025 | 774.00 | 777.00 | 755.00 | 755.00 | 716.05 | -2.71% | 45,500 |
| Oct 9, 2025 | 774.00 | 783.00 | 772.00 | 776.00 | 735.97 | -0.26% | 31,500 |
| Oct 8, 2025 | 769.00 | 785.00 | 762.00 | 778.00 | 737.87 | 1.70% | 54,700 |