Tokyo - Delayed Quote JPY

ULVAC, Inc. (6728.T)

5,300.00
+112.00
+(2.16%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20255,368.005,425.005,274.005,300.005,300.00316,900
May 12, 20255,140.005,222.005,124.005,188.005,188.00228,800
May 9, 20255,098.005,113.005,034.005,076.005,076.00206,300
May 8, 20254,928.005,078.004,928.005,040.005,040.00285,400
May 7, 20254,919.004,946.004,875.004,914.004,914.00214,600
May 2, 20254,936.004,955.004,875.004,919.004,919.00222,400
May 1, 20254,845.004,925.004,804.004,901.004,901.00235,400
Apr 30, 20254,770.004,858.004,734.004,835.004,835.00354,600
Apr 28, 20254,848.004,877.004,799.004,799.004,799.00241,400
Apr 25, 20254,762.004,846.004,754.004,773.004,773.00402,600
Apr 24, 20254,605.004,686.004,601.004,625.004,625.00276,500
Apr 23, 20254,555.004,570.004,478.004,503.004,503.00214,400
Apr 22, 20254,384.004,418.004,367.004,407.004,407.00113,700
Apr 21, 20254,387.004,443.004,340.004,391.004,391.00129,600
Apr 18, 20254,430.004,455.004,388.004,410.004,410.00194,200
Apr 17, 20254,384.004,430.004,322.004,413.004,413.00266,700
Apr 16, 20254,447.004,466.004,325.004,367.004,367.00347,100
Apr 15, 20254,423.004,520.004,413.004,482.004,482.00456,100
Apr 14, 20254,400.004,523.004,382.004,382.004,382.00439,400
Apr 11, 20254,151.004,316.004,109.004,280.004,280.00531,400
Apr 10, 20254,485.004,485.004,300.004,313.004,313.00577,100
Apr 9, 20254,133.004,142.003,942.004,031.004,031.00696,900
Apr 8, 20254,284.004,463.004,236.004,279.004,279.00645,200
Apr 7, 20254,043.004,132.003,915.003,991.003,991.00942,800
Apr 4, 20254,729.004,745.004,361.004,463.004,463.00860,100
Apr 3, 20254,787.004,857.004,747.004,853.004,853.00575,600
Apr 2, 20255,081.005,131.005,068.005,097.005,097.00316,500
Apr 1, 20255,148.005,150.005,075.005,102.005,102.00283,600
Mar 31, 20255,200.005,216.005,084.005,084.005,084.00493,500
Mar 28, 20255,450.005,458.005,378.005,391.005,391.00267,800
Mar 27, 20255,440.005,522.005,430.005,522.005,522.00226,800
Mar 26, 20255,495.005,539.005,451.005,509.005,509.00261,900
Mar 25, 20255,510.005,552.005,448.005,481.005,481.00253,000
Mar 24, 20255,520.005,534.005,488.005,499.005,499.00196,700
Mar 21, 20255,546.005,589.005,500.005,508.005,508.00314,900
Mar 19, 20255,639.005,751.005,604.005,608.005,608.00289,600
Mar 18, 20255,593.005,615.005,533.005,610.005,610.00229,300
Mar 17, 20255,557.005,594.005,510.005,523.005,523.00189,700
Mar 14, 20255,419.005,462.005,373.005,457.005,457.00268,700
Mar 13, 20255,440.005,500.005,401.005,417.005,417.00250,900
Mar 12, 20255,271.005,380.005,260.005,356.005,356.00272,200
Mar 11, 20255,210.005,379.005,182.005,359.005,359.00402,700
Mar 10, 20255,330.005,392.005,310.005,390.005,390.00185,000
Mar 7, 20255,250.005,335.005,230.005,315.005,315.00310,100
Mar 6, 20255,371.005,425.005,348.005,370.005,370.00185,100
Mar 5, 20255,273.005,395.005,249.005,355.005,355.00340,000
Mar 4, 20255,298.005,300.005,205.005,273.005,273.00442,500
Mar 3, 20255,490.005,490.005,400.005,418.005,418.00254,300
Feb 28, 20255,500.005,515.005,399.005,403.005,403.00559,300
Feb 27, 20255,569.005,652.005,567.005,614.005,614.00333,000
Feb 26, 20255,530.005,660.005,530.005,607.005,607.00312,600
Feb 25, 20255,551.005,645.005,529.005,614.005,614.00496,400
Feb 21, 20255,581.005,691.005,576.005,683.005,683.00395,700
Feb 20, 20255,650.005,690.005,606.005,632.005,632.00355,600
Feb 19, 20255,692.005,794.005,679.005,742.005,742.00404,600
Feb 18, 20255,620.005,726.005,612.005,695.005,695.00458,100
Feb 17, 20255,730.005,790.005,673.005,673.005,673.00513,500
Feb 14, 20255,960.005,960.005,769.005,769.005,769.00791,800
Feb 13, 20256,257.006,257.006,037.006,110.006,110.00588,600
Feb 12, 20256,269.006,269.006,144.006,223.006,223.00368,400
Feb 10, 20256,037.006,060.005,987.006,034.006,034.00163,300
Feb 7, 20256,000.006,066.005,986.006,066.006,066.00183,300
Feb 6, 20255,995.006,086.005,970.006,064.006,064.00263,700
Feb 5, 20256,000.006,000.005,901.005,918.005,918.00224,800
Feb 4, 20255,937.006,000.005,905.005,940.005,940.00215,100
Feb 3, 20256,057.006,075.005,858.005,858.005,858.00399,500
Jan 31, 20256,100.006,187.006,051.006,157.006,157.00308,600
Jan 30, 20255,982.006,087.005,958.006,070.006,070.00211,800
Jan 29, 20256,066.006,068.005,933.006,007.006,007.00263,100
Jan 28, 20255,814.006,050.005,814.005,988.005,988.00444,000
Jan 27, 20256,212.006,229.006,056.006,078.006,078.00467,800
Jan 24, 20256,365.006,391.006,243.006,256.006,256.00471,000
Jan 23, 20256,615.006,632.006,392.006,409.006,409.00298,500
Jan 22, 20256,300.006,547.006,271.006,529.006,529.00412,100
Jan 21, 20256,274.006,283.006,181.006,243.006,243.00171,000
Jan 20, 20256,215.006,277.006,161.006,226.006,226.00189,700
Jan 17, 20256,109.006,222.006,035.006,159.006,159.00237,500
Jan 16, 20256,165.006,196.006,058.006,143.006,143.00229,700
Jan 15, 20256,052.006,095.005,981.006,095.006,095.00338,800
Jan 14, 20256,190.006,213.006,038.006,100.006,100.00371,500
Jan 10, 20256,296.006,362.006,257.006,257.006,257.00314,200
Jan 9, 20256,437.006,445.006,295.006,344.006,344.00381,400
Jan 8, 20256,230.006,499.006,187.006,437.006,437.00631,500
Jan 7, 20256,230.006,384.006,196.006,315.006,315.00964,200
Jan 6, 20256,175.006,187.006,101.006,130.006,130.00307,100
Dec 30, 20246,180.006,201.006,101.006,166.006,166.00307,500
Dec 27, 20246,133.006,166.006,073.006,166.006,166.00456,400
Dec 26, 20246,076.006,090.006,030.006,070.006,070.00319,500
Dec 25, 20246,123.006,134.006,010.006,085.006,085.00184,100
Dec 24, 20246,100.006,125.006,043.006,079.006,079.00497,900
Dec 23, 20246,080.006,080.006,011.006,077.006,077.00370,500
Dec 20, 20246,100.006,107.006,031.006,053.006,053.00343,200
Dec 19, 20246,100.006,140.006,029.006,099.006,099.00398,400
Dec 18, 20246,250.006,269.006,139.006,150.006,150.00388,300
Dec 17, 20246,355.006,380.006,233.006,238.006,238.00257,400
Dec 16, 20246,280.006,431.006,280.006,332.006,332.00241,500
Dec 13, 20246,367.006,412.006,234.006,253.006,253.00261,900
Dec 12, 20246,493.006,523.006,357.006,394.006,394.00276,400
Dec 11, 20246,335.006,412.006,280.006,412.006,412.00213,100
Dec 10, 20246,359.006,420.006,307.006,385.006,385.00193,500
Dec 9, 20246,201.006,274.006,121.006,274.006,274.00245,500
Dec 6, 20246,312.006,340.006,103.006,156.006,156.00257,100
Dec 5, 20246,458.006,460.006,258.006,288.006,288.00247,700
Dec 4, 20246,490.006,520.006,327.006,343.006,343.00218,000
Dec 3, 20246,363.006,587.006,322.006,502.006,502.00392,700
Dec 2, 20246,170.006,327.006,170.006,299.006,299.00235,700
Nov 29, 20246,174.006,207.006,097.006,138.006,138.00172,400
Nov 28, 20246,146.006,290.006,074.006,233.006,233.00231,300
Nov 27, 20245,980.006,198.005,901.006,183.006,183.00317,400
Nov 26, 20246,294.006,305.006,114.006,180.006,180.00226,900
Nov 25, 20246,405.006,408.006,197.006,305.006,305.00280,000
Nov 22, 20246,360.006,424.006,283.006,320.006,320.00242,200
Nov 21, 20246,302.006,396.006,178.006,260.006,260.00292,000
Nov 20, 20246,128.006,410.006,128.006,264.006,264.00449,200
Nov 19, 20246,086.006,139.006,010.006,098.006,098.00312,500
Nov 18, 20245,917.006,139.005,880.006,123.006,123.00321,500
Nov 15, 20245,995.006,163.005,951.006,138.006,138.00658,500
Nov 14, 20246,150.006,192.005,961.005,969.005,969.00436,500
Nov 13, 20246,503.006,594.006,206.006,220.006,220.00815,400
Nov 12, 20246,440.006,627.006,276.006,303.006,303.001,357,000
Nov 11, 20247,262.007,357.007,151.007,357.007,357.00330,500
Nov 8, 20247,445.007,449.007,327.007,374.007,374.00225,000
Nov 7, 20247,381.007,468.007,220.007,356.007,356.00199,800
Nov 6, 20247,361.007,445.007,316.007,361.007,361.00161,900
Nov 5, 20247,166.007,313.007,077.007,228.007,228.00192,000
Nov 1, 20247,066.007,118.007,038.007,038.007,038.00168,700
Oct 31, 20247,164.007,384.007,103.007,340.007,340.00322,100
Oct 30, 20247,152.007,286.007,101.007,248.007,248.00298,800
Oct 29, 20247,032.007,142.007,010.007,137.007,137.00144,600
Oct 28, 20246,961.007,170.006,953.007,151.007,151.00116,300
Oct 25, 20246,947.007,022.006,914.006,953.006,953.00127,900
Oct 24, 20246,900.007,050.006,857.006,995.006,995.00176,000
Oct 23, 20247,080.007,093.006,928.006,958.006,958.00232,200
Oct 22, 20247,230.007,274.007,083.007,090.007,090.00253,000
Oct 21, 20247,297.007,346.007,246.007,272.007,272.00221,100
Oct 18, 20247,349.007,358.007,190.007,309.007,309.00314,700
Oct 17, 20247,371.007,384.007,230.007,308.007,308.00338,200
Oct 16, 20247,598.007,620.007,285.007,371.007,371.00290,600
Oct 15, 20247,746.007,899.007,700.007,868.007,868.00218,700
Oct 11, 20247,604.007,686.007,551.007,626.007,626.00120,400
Oct 10, 20247,775.007,790.007,584.007,616.007,616.00116,700
Oct 9, 20247,785.007,817.007,642.007,702.007,702.00110,000
Oct 8, 20247,719.007,798.007,530.007,609.007,609.00175,800
Oct 7, 20247,916.007,991.007,783.007,798.007,798.00196,700
Oct 4, 20247,754.007,838.007,616.007,616.007,616.00170,300
Oct 3, 20247,795.007,928.007,726.007,822.007,822.00313,200
Oct 2, 20247,630.007,667.007,462.007,503.007,503.00221,300
Oct 1, 20247,733.007,847.007,671.007,780.007,780.00170,300
Sep 30, 20247,590.007,735.007,570.007,619.007,619.00353,600
Sep 27, 20248,079.008,080.007,863.007,960.007,960.00238,500
Sep 26, 20247,750.007,851.007,706.007,841.007,841.00279,900
Sep 25, 20247,599.007,599.007,453.007,539.007,539.00208,200
Sep 24, 20247,700.007,709.007,429.007,429.007,429.00208,800
Sep 20, 20247,558.007,603.007,490.007,501.007,501.00382,300
Sep 19, 20247,260.007,296.007,151.007,258.007,258.00280,600
Sep 18, 20247,343.007,349.007,034.007,145.007,145.00239,300
Sep 17, 20247,323.007,336.007,023.007,198.007,198.00213,300
Sep 13, 20247,346.007,453.007,319.007,397.007,397.00133,900
Sep 12, 20247,494.007,555.007,290.007,400.007,400.00184,200
Sep 11, 20247,233.007,354.007,012.007,137.007,137.00239,300
Sep 10, 20247,241.007,380.007,137.007,316.007,316.00220,300
Sep 9, 20246,918.007,252.006,829.007,170.007,170.00328,900
Sep 6, 20247,465.007,521.007,307.007,413.007,413.00242,700
Sep 5, 20247,311.007,498.007,236.007,438.007,438.00240,800
Sep 4, 20247,633.007,727.007,373.007,412.007,412.00318,800
Sep 3, 20248,290.008,347.008,055.008,126.008,126.00199,800
Sep 2, 20248,350.008,417.008,246.008,286.008,286.00189,300
Aug 30, 20248,034.008,210.007,987.008,147.008,147.00223,300
Aug 29, 20247,901.008,018.007,852.007,975.007,975.00173,300
Aug 28, 20247,999.008,025.007,880.007,999.007,999.00208,200
Aug 27, 20247,888.008,015.007,877.008,003.008,003.00137,600
Aug 26, 20248,150.008,187.007,988.007,988.007,988.00182,500
Aug 23, 20248,065.008,228.007,926.008,187.008,187.00328,100
Aug 22, 20248,300.008,327.008,154.008,200.008,200.00207,600
Aug 21, 20248,300.008,460.008,182.008,355.008,355.00317,900
Aug 20, 20248,383.008,455.008,300.008,304.008,304.00202,100
Aug 19, 20248,501.008,591.008,222.008,233.008,233.00254,300
Aug 16, 20248,380.008,571.008,335.008,569.008,569.00395,400
Aug 15, 20248,003.008,215.007,942.008,044.008,044.00385,600
Aug 14, 20248,399.008,638.007,979.008,088.008,088.00798,000
Aug 13, 20247,904.008,250.007,838.008,249.008,249.00607,100
Aug 9, 20247,889.007,948.007,375.007,543.007,543.00417,300
Aug 8, 20247,628.007,723.007,364.007,589.007,589.00276,300
Aug 7, 20247,460.008,015.007,301.007,778.007,778.00304,900
Aug 6, 20247,542.007,792.007,351.007,530.007,530.00520,000
Aug 5, 20247,336.007,486.006,650.006,792.006,792.00365,700
Aug 2, 20248,413.008,425.008,060.008,086.008,086.00506,800
Aug 1, 20249,411.009,543.008,916.008,952.008,952.00262,500
Jul 31, 20248,900.009,407.008,826.009,311.009,311.00309,400
Jul 30, 20249,050.009,132.008,870.009,083.009,083.00232,200
Jul 29, 20248,890.009,146.008,853.009,109.009,109.00212,000
Jul 26, 20248,636.008,944.008,627.008,677.008,677.00295,600
Jul 25, 20248,855.008,890.008,693.008,786.008,786.00345,000
Jul 24, 20249,470.009,609.009,362.009,417.009,417.00225,000
Jul 23, 20249,473.009,630.009,401.009,510.009,510.00297,300
Jul 22, 20249,440.009,453.009,140.009,168.009,168.00251,800
Jul 19, 20249,325.009,543.009,321.009,525.009,525.00243,500
Jul 18, 20249,405.009,608.009,261.009,319.009,319.00703,200
Jul 17, 202410,750.0010,840.0010,230.0010,305.0010,305.00248,100
Jul 16, 202410,595.0010,900.0010,570.0010,885.0010,885.00187,700
Jul 12, 202410,655.0010,765.0010,425.0010,505.0010,505.00226,500
Jul 11, 202410,855.0010,930.0010,670.0010,885.0010,885.00216,400
Jul 10, 202410,880.0010,950.0010,570.0010,790.0010,790.00253,400
Jul 9, 202410,760.0011,000.0010,700.0010,895.0010,895.00211,700
Jul 8, 202410,465.0010,690.0010,445.0010,635.0010,635.00158,900
Jul 5, 202410,530.0010,640.0010,460.0010,540.0010,540.00125,500
Jul 4, 202410,560.0010,620.0010,435.0010,495.0010,495.00151,800
Jul 3, 202410,255.0010,565.0010,240.0010,560.0010,560.00220,800
Jul 2, 202410,430.0010,430.0010,250.0010,365.0010,365.00170,900
Jul 1, 202410,660.0010,725.0010,450.0010,485.0010,485.00197,700
Jun 28, 202410,410.0010,600.0010,355.0010,510.0010,510.00195,800
Jun 27, 202410,410.0010,510.0010,290.0010,420.0010,420.00225,300
Jun 26, 202410,600.0010,645.0010,420.0010,645.0010,645.00290,300
Jun 25, 202410,200.0010,535.0010,155.0010,495.0010,495.00308,900
Jun 24, 202410,290.0010,365.0010,215.0010,290.0010,290.00278,500
Jun 21, 202410,625.0010,645.0010,245.0010,420.0010,420.00312,000
Jun 20, 202410,250.0010,660.0010,190.0010,630.0010,630.00305,800
Jun 19, 202410,635.0010,690.0010,180.0010,275.0010,275.00243,200
Jun 18, 202410,590.0010,735.0010,580.0010,640.0010,640.00188,200
Jun 17, 202410,700.0010,710.0010,505.0010,555.0010,555.00156,500
Jun 14, 202410,550.0010,930.0010,500.0010,910.0010,910.00255,700
Jun 13, 202411,010.0011,030.0010,735.0010,745.0010,745.00210,100
Jun 12, 202411,125.0011,160.0010,885.0010,935.0010,935.00190,600
Jun 11, 202411,255.0011,415.0011,040.0011,130.0011,130.00246,200
Jun 10, 202411,115.0011,210.0011,060.0011,180.0011,180.00116,700
Jun 7, 202411,145.0011,250.0011,040.0011,115.0011,115.00109,200
Jun 6, 202411,200.0011,270.0011,070.0011,180.0011,180.00239,900
Jun 5, 202411,220.0011,270.0010,795.0010,830.0010,830.00280,400
Jun 4, 202411,210.0011,225.0011,060.0011,120.0011,120.00196,800
Jun 3, 202411,245.0011,290.0011,095.0011,225.0011,225.00216,000
May 31, 202411,040.0011,245.0011,005.0011,200.0011,200.00440,700
May 30, 202411,085.0011,340.0010,895.0011,205.0011,205.00267,300
May 29, 202411,285.0011,310.0011,060.0011,125.0011,125.00174,100
May 28, 202411,385.0011,385.0011,185.0011,285.0011,285.00174,700
May 27, 202411,400.0011,450.0011,165.0011,235.0011,235.00187,600
May 24, 202410,900.0011,195.0010,845.0011,160.0011,160.00280,100
May 23, 202411,025.0011,180.0010,895.0011,000.0011,000.00342,000
May 22, 202411,060.0011,070.0010,805.0010,815.0010,815.00222,500
May 21, 202410,995.0011,030.0010,875.0010,950.0010,950.00172,500
May 20, 202410,880.0010,930.0010,730.0010,895.0010,895.00208,600
May 17, 202410,870.0011,000.0010,795.0010,920.0010,920.00316,800
May 16, 202411,100.0011,250.0010,930.0010,970.0010,970.00520,200
May 15, 202410,600.0010,885.0010,370.0010,700.0010,700.00750,300
May 14, 20249,961.0010,030.009,630.009,700.009,700.00305,900
May 13, 20249,690.009,973.009,613.009,959.009,959.00331,400

Related Tickers

603203.SS Quick Intelligent Equipment Co.,Ltd.
24.16
-0.70%
 
688349.SS Sany Renewable Energy Co.,Ltd.
24.07
+0.80%
 
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
28.37
-1.63%
 
688361.SS Skyverse Technology Co., Ltd.
78.70
-0.10%
 
688660.SS Shanghai Electric Wind Power Group Co., Ltd.
7.63
-0.91%
 
GREAVESCOT.BO Greaves Cotton Limited
202.25
+0.47%
 
688169.SS Beijing Roborock Technology Co., Ltd.
213.99
-1.69%
 
6361.T Ebara Corporation
2,465.00
+2.11%
 
6273.T SMC Corporation
50,370.00
+3.79%
 
6594.T Nidec Corporation
2,765.50
+3.83%