ULVAC, Inc. (TYO:6728)
Japan
· Delayed Price · Currency is JPY 9,579.00
+525.00 (5.80%)
Mar 10, 2026, 3:30 PM JST
ULVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9,457.00 | 9,627.00 | 9,432.00 | 9,595.00 | - | 5.98% | 161,000 |
| Mar 9, 2026 | 9,653.00 | 9,953.00 | 8,775.00 | 9,054.00 | 9,054.00 | -7.64% | 593,800 |
| Mar 6, 2026 | 9,700.00 | 9,888.00 | 9,590.00 | 9,803.00 | 9,803.00 | -0.95% | 278,200 |
| Mar 5, 2026 | 10,210.00 | 10,340.00 | 9,808.00 | 9,897.00 | 9,897.00 | 1.40% | 362,900 |
| Mar 4, 2026 | 9,696.00 | 10,095.00 | 9,474.00 | 9,760.00 | 9,760.00 | -4.13% | 524,300 |
| Mar 3, 2026 | 10,490.00 | 10,665.00 | 10,150.00 | 10,180.00 | 10,180.00 | -3.19% | 360,500 |
| Mar 2, 2026 | 10,215.00 | 10,550.00 | 10,145.00 | 10,515.00 | 10,515.00 | 0.33% | 288,200 |
| Feb 27, 2026 | 10,235.00 | 10,490.00 | 10,220.00 | 10,480.00 | 10,480.00 | -1.13% | 442,400 |
| Feb 26, 2026 | 10,985.00 | 10,990.00 | 10,470.00 | 10,600.00 | 10,600.00 | -2.35% | 469,600 |
| Feb 25, 2026 | 10,880.00 | 11,090.00 | 10,795.00 | 10,855.00 | 10,855.00 | 2.45% | 349,600 |
| Feb 24, 2026 | 10,520.00 | 10,690.00 | 10,400.00 | 10,595.00 | 10,595.00 | 1.78% | 233,700 |
| Feb 20, 2026 | 10,190.00 | 10,520.00 | 10,185.00 | 10,410.00 | 10,410.00 | 0.48% | 307,100 |
| Feb 19, 2026 | 10,165.00 | 10,405.00 | 10,135.00 | 10,360.00 | 10,360.00 | 3.29% | 392,700 |
| Feb 18, 2026 | 10,150.00 | 10,150.00 | 9,901.00 | 10,030.00 | 10,030.00 | -0.40% | 431,200 |
| Feb 17, 2026 | 10,200.00 | 10,380.00 | 10,040.00 | 10,070.00 | 10,070.00 | -0.69% | 368,000 |
| Feb 16, 2026 | 11,075.00 | 11,075.00 | 10,140.00 | 10,140.00 | 10,140.00 | -3.29% | 654,400 |
| Feb 13, 2026 | 9,999.00 | 10,575.00 | 9,803.00 | 10,485.00 | 10,485.00 | 1.60% | 1,261,700 |
| Feb 12, 2026 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 17.05% | 275,700 |
| Feb 10, 2026 | 8,748.00 | 8,877.00 | 8,700.00 | 8,817.00 | 8,817.00 | 1.52% | 293,500 |
| Feb 9, 2026 | 8,691.00 | 8,725.00 | 8,489.00 | 8,685.00 | 8,685.00 | 5.39% | 300,900 |
| Feb 6, 2026 | 8,200.00 | 8,373.00 | 8,137.00 | 8,241.00 | 8,241.00 | 0.01% | 272,100 |
| Feb 5, 2026 | 8,447.00 | 8,521.00 | 8,117.00 | 8,240.00 | 8,240.00 | -3.34% | 487,700 |
| Feb 4, 2026 | 8,451.00 | 8,603.00 | 8,386.00 | 8,525.00 | 8,525.00 | -0.14% | 352,700 |
| Feb 3, 2026 | 8,277.00 | 8,537.00 | 8,209.00 | 8,537.00 | 8,537.00 | 5.04% | 428,600 |
| Feb 2, 2026 | 8,261.00 | 8,320.00 | 8,058.00 | 8,127.00 | 8,127.00 | -2.08% | 401,800 |
| Jan 30, 2026 | 8,238.00 | 8,314.00 | 8,130.00 | 8,300.00 | 8,300.00 | 1.06% | 437,500 |
| Jan 29, 2026 | 8,450.00 | 8,546.00 | 8,084.00 | 8,213.00 | 8,213.00 | -1.70% | 1,309,900 |
| Jan 28, 2026 | 8,240.00 | 8,375.00 | 8,177.00 | 8,355.00 | 8,355.00 | 1.40% | 342,700 |
| Jan 27, 2026 | 8,085.00 | 8,286.00 | 8,068.00 | 8,240.00 | 8,240.00 | 1.84% | 220,300 |
| Jan 26, 2026 | 8,112.00 | 8,231.00 | 8,051.00 | 8,091.00 | 8,091.00 | -2.65% | 340,000 |
| Jan 23, 2026 | 8,411.00 | 8,448.00 | 8,298.00 | 8,311.00 | 8,311.00 | -1.52% | 307,500 |
| Jan 22, 2026 | 8,355.00 | 8,463.00 | 8,260.00 | 8,439.00 | 8,439.00 | 3.50% | 447,000 |
| Jan 21, 2026 | 7,948.00 | 8,193.00 | 7,941.00 | 8,154.00 | 8,154.00 | 0.69% | 299,700 |
| Jan 20, 2026 | 8,250.00 | 8,278.00 | 8,015.00 | 8,098.00 | 8,098.00 | -1.93% | 301,500 |
| Jan 19, 2026 | 8,220.00 | 8,296.00 | 8,118.00 | 8,257.00 | 8,257.00 | -0.28% | 208,600 |
| Jan 16, 2026 | 8,160.00 | 8,354.00 | 8,115.00 | 8,280.00 | 8,280.00 | 3.04% | 425,800 |
| Jan 15, 2026 | 7,894.00 | 8,036.00 | 7,844.00 | 8,036.00 | 8,036.00 | 0.80% | 412,400 |
| Jan 14, 2026 | 7,905.00 | 8,034.00 | 7,894.00 | 7,972.00 | 7,972.00 | 1.53% | 453,300 |
| Jan 13, 2026 | 8,000.00 | 8,003.00 | 7,769.00 | 7,852.00 | 7,852.00 | 3.79% | 442,000 |
| Jan 9, 2026 | 7,578.00 | 7,624.00 | 7,504.00 | 7,565.00 | 7,565.00 | 0.33% | 288,300 |
| Jan 8, 2026 | 7,545.00 | 7,625.00 | 7,514.00 | 7,540.00 | 7,540.00 | -0.54% | 222,800 |
| Jan 7, 2026 | 7,631.00 | 7,686.00 | 7,539.00 | 7,581.00 | 7,581.00 | 1.34% | 330,600 |
| Jan 6, 2026 | 7,479.00 | 7,608.00 | 7,346.00 | 7,481.00 | 7,481.00 | 2.62% | 344,100 |
| Jan 5, 2026 | 7,209.00 | 7,290.00 | 7,156.00 | 7,290.00 | 7,290.00 | 2.97% | 266,900 |
| Dec 30, 2025 | 7,079.00 | 7,122.00 | 7,042.00 | 7,080.00 | 7,080.00 | -0.25% | 131,100 |
| Dec 29, 2025 | 7,141.00 | 7,175.00 | 7,093.00 | 7,098.00 | 7,098.00 | 0.14% | 125,600 |
| Dec 26, 2025 | 7,215.00 | 7,250.00 | 7,080.00 | 7,088.00 | 7,088.00 | -1.56% | 214,800 |
| Dec 25, 2025 | 7,050.00 | 7,215.00 | 7,011.00 | 7,200.00 | 7,200.00 | 2.16% | 200,600 |
| Dec 24, 2025 | 7,000.00 | 7,098.00 | 6,941.00 | 7,048.00 | 7,048.00 | 1.08% | 233,500 |
| Dec 23, 2025 | 6,897.00 | 6,974.00 | 6,850.00 | 6,973.00 | 6,973.00 | 0.37% | 208,000 |
| Dec 22, 2025 | 6,747.00 | 6,947.00 | 6,686.00 | 6,947.00 | 6,947.00 | 4.51% | 281,800 |
| Dec 19, 2025 | 6,605.00 | 6,650.00 | 6,536.00 | 6,647.00 | 6,647.00 | 1.25% | 306,500 |
| Dec 18, 2025 | 6,500.00 | 6,565.00 | 6,450.00 | 6,565.00 | 6,565.00 | -0.85% | 263,200 |
| Dec 17, 2025 | 6,555.00 | 6,656.00 | 6,533.00 | 6,621.00 | 6,621.00 | 0.95% | 176,400 |
| Dec 16, 2025 | 6,634.00 | 6,639.00 | 6,555.00 | 6,559.00 | 6,559.00 | -1.83% | 173,400 |
| Dec 15, 2025 | 6,700.00 | 6,749.00 | 6,570.00 | 6,681.00 | 6,681.00 | -1.75% | 253,100 |
| Dec 12, 2025 | 6,849.00 | 6,898.00 | 6,684.00 | 6,800.00 | 6,800.00 | - | 252,900 |
| Dec 11, 2025 | 6,981.00 | 6,999.00 | 6,797.00 | 6,800.00 | 6,800.00 | -2.28% | 153,300 |
| Dec 10, 2025 | 7,010.00 | 7,064.00 | 6,920.00 | 6,959.00 | 6,959.00 | -0.10% | 238,400 |
| Dec 9, 2025 | 6,943.00 | 6,970.00 | 6,890.00 | 6,966.00 | 6,966.00 | 1.04% | 416,300 |
| Dec 8, 2025 | 6,800.00 | 6,894.00 | 6,760.00 | 6,894.00 | 6,894.00 | 1.55% | 190,800 |
| 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 |