ULVAC, Inc. (TYO:6728)
Japan
· Delayed Price · Currency is JPY 10,090
-10 (-0.10%)
Apr 28, 2026, 3:30 PM JST
ULVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,025.00 | 10,170.00 | 9,996.00 | 10,090.00 | 10,090.00 | -0.10% | 297,200 |
| Apr 27, 2026 | 9,923.00 | 10,125.00 | 9,813.00 | 10,100.00 | 10,100.00 | 3.35% | 318,900 |
| Apr 24, 2026 | 9,929.00 | 9,960.00 | 9,773.00 | 9,773.00 | 9,773.00 | 1.50% | 271,700 |
| Apr 23, 2026 | 9,966.00 | 10,030.00 | 9,492.00 | 9,629.00 | 9,629.00 | -2.40% | 283,800 |
| Apr 22, 2026 | 9,777.00 | 9,970.00 | 9,724.00 | 9,866.00 | 9,866.00 | 0.83% | 343,600 |
| Apr 21, 2026 | 9,815.00 | 9,914.00 | 9,720.00 | 9,785.00 | 9,785.00 | 0.28% | 254,800 |
| Apr 20, 2026 | 9,864.00 | 9,864.00 | 9,680.00 | 9,758.00 | 9,758.00 | 0.44% | 296,300 |
| Apr 17, 2026 | 9,951.00 | 9,951.00 | 9,692.00 | 9,715.00 | 9,715.00 | -2.37% | 234,400 |
| Apr 16, 2026 | 9,981.00 | 10,050.00 | 9,870.00 | 9,951.00 | 9,951.00 | 1.02% | 266,600 |
| Apr 15, 2026 | 10,120.00 | 10,120.00 | 9,803.00 | 9,851.00 | 9,851.00 | -1.45% | 351,800 |
| Apr 14, 2026 | 10,220.00 | 10,240.00 | 9,996.00 | 9,996.00 | 9,996.00 | 1.19% | 274,500 |
| Apr 13, 2026 | 9,868.00 | 9,991.00 | 9,829.00 | 9,878.00 | 9,878.00 | -0.13% | 305,600 |
| Apr 10, 2026 | 9,721.00 | 9,908.00 | 9,706.00 | 9,891.00 | 9,891.00 | 3.34% | 352,300 |
| Apr 9, 2026 | 9,623.00 | 9,623.00 | 9,505.00 | 9,571.00 | 9,571.00 | -1.38% | 280,200 |
| Apr 8, 2026 | 9,669.00 | 9,782.00 | 9,502.00 | 9,705.00 | 9,705.00 | 8.81% | 432,400 |
| Apr 7, 2026 | 9,098.00 | 9,181.00 | 8,803.00 | 8,919.00 | 8,919.00 | 0.68% | 388,500 |
| Apr 6, 2026 | 8,780.00 | 9,003.00 | 8,750.00 | 8,859.00 | 8,859.00 | 1.35% | 297,400 |
| Apr 3, 2026 | 8,747.00 | 8,819.00 | 8,646.00 | 8,741.00 | 8,741.00 | 2.93% | 284,400 |
| Apr 2, 2026 | 8,916.00 | 9,012.00 | 8,492.00 | 8,492.00 | 8,492.00 | -3.19% | 215,400 |
| Apr 1, 2026 | 8,602.00 | 8,772.00 | 8,426.00 | 8,772.00 | 8,772.00 | 7.61% | 332,400 |
| Mar 31, 2026 | 8,144.00 | 8,407.00 | 8,106.00 | 8,152.00 | 8,152.00 | -5.14% | 483,300 |
| Mar 30, 2026 | 8,496.00 | 8,594.00 | 8,395.00 | 8,594.00 | 8,594.00 | -3.60% | 290,400 |
| Mar 27, 2026 | 9,025.00 | 9,078.00 | 8,795.00 | 8,915.00 | 8,915.00 | -3.05% | 293,400 |
| Mar 26, 2026 | 9,190.00 | 9,337.00 | 9,111.00 | 9,195.00 | 9,195.00 | -1.25% | 154,200 |
| Mar 25, 2026 | 9,254.00 | 9,371.00 | 9,187.00 | 9,311.00 | 9,311.00 | 5.05% | 330,600 |
| Mar 24, 2026 | 9,024.00 | 9,111.00 | 8,704.00 | 8,863.00 | 8,863.00 | 2.50% | 276,300 |
| Mar 23, 2026 | 8,722.00 | 8,872.00 | 8,590.00 | 8,647.00 | 8,647.00 | -5.72% | 380,300 |
| Mar 19, 2026 | 9,260.00 | 9,304.00 | 9,142.00 | 9,172.00 | 9,172.00 | -4.06% | 388,800 |
| Mar 18, 2026 | 9,493.00 | 9,591.00 | 9,343.00 | 9,560.00 | 9,560.00 | 3.99% | 292,000 |
| Mar 17, 2026 | 9,444.00 | 9,522.00 | 9,180.00 | 9,193.00 | 9,193.00 | -0.02% | 323,500 |
| Mar 16, 2026 | 9,126.00 | 9,299.00 | 9,097.00 | 9,195.00 | 9,195.00 | 0.62% | 188,700 |
| Mar 13, 2026 | 8,963.00 | 9,234.00 | 8,945.00 | 9,138.00 | 9,138.00 | -1.31% | 313,600 |
| Mar 12, 2026 | 9,471.00 | 9,581.00 | 9,202.00 | 9,259.00 | 9,259.00 | -3.76% | 345,300 |
| Mar 11, 2026 | 9,700.00 | 9,861.00 | 9,621.00 | 9,621.00 | 9,621.00 | 0.44% | 266,800 |
| Mar 10, 2026 | 9,457.00 | 9,627.00 | 9,421.00 | 9,579.00 | 9,579.00 | 5.80% | 347,000 |
| 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 |