kabutan

ULVAC,Inc.(6728) Historical

6728
TSE Prime
ULVAC,Inc.
8,213
JPY
-142
(-1.70%)
Jan 29, 3:30 pm JST
53.69
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
8,463 JPY
52 Week Low Apr 7, 2025
3,915 JPY
Yearly High Jan 22, 2026
8,463 JPY
Yearly Low Apr 7, 2025
3,915 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,450 8,546 8,084 8,213 -142 -1.70% 1,309,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 8,240 8,375 8,177 8,355 +115 +1.40% 342,700
Jan 27, 2026 8,085 8,286 8,068 8,240 +149 +1.84% 220,300
Jan 26, 2026 8,112 8,231 8,051 8,091 -220 -2.65% 340,000
Jan 23, 2026 8,411 8,448 8,298 8,311 -128 -1.52% 307,500
Jan 22, 2026 8,355 8,463 8,260 8,439 +285 +3.50% 447,000
Jan 21, 2026 7,948 8,193 7,941 8,154 +56 +0.69% 299,700
Jan 20, 2026 8,250 8,278 8,015 8,098 -159 -1.93% 301,500
Jan 19, 2026 8,220 8,296 8,118 8,257 -23 -0.28% 208,600
Jan 16, 2026 8,160 8,354 8,115 8,280 +244 +3.04% 425,800
Jan 15, 2026 7,894 8,036 7,844 8,036 +64 +0.80% 412,400
Jan 14, 2026 7,905 8,034 7,894 7,972 +120 +1.53% 453,300
Jan 13, 2026 8,000 8,003 7,769 7,852 +287 +3.79% 442,000
Jan 9, 2026 7,578 7,624 7,504 7,565 +25 +0.33% 288,300
Jan 8, 2026 7,545 7,625 7,514 7,540 -41 -0.54% 222,800
Jan 7, 2026 7,631 7,686 7,539 7,581 +100 +1.34% 330,600
Jan 6, 2026 7,479 7,608 7,346 7,481 +191 +2.62% 344,100
Jan 5, 2026 7,209 7,290 7,156 7,290 +210 +2.97% 266,900
Dec 30, 2025 7,079 7,122 7,042 7,080 -18 -0.25% 131,100
Dec 29, 2025 7,141 7,175 7,093 7,098 +10 +0.14% 125,600
Dec 26, 2025 7,215 7,250 7,080 7,088 -112 -1.56% 214,800