ULVAC, Inc. (6728.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9079.00 | 9110.00 | 8646.00 | 8779.00 | -2.97% | 646,200 |
| 2026-08-06 | 9101.00 | 9238.00 | 8944.00 | 9048.00 | -3.75% | 367,200 |
| 2026-08-05 | 9138.00 | 9463.00 | 9066.00 | 9401.00 | +7.45% | 593,000 |
| 2026-08-04 | 8597.00 | 8816.00 | 8594.00 | 8749.00 | +1.77% | 518,600 |
| 2026-08-03 | 8394.00 | 8750.00 | 8360.00 | 8597.00 | -0.59% | 582,200 |
| 2026-07-31 | 8707.00 | 8867.00 | 8407.00 | 8648.00 | +7.11% | 872,100 |
| 2026-07-30 | 7975.00 | 8250.00 | 7796.00 | 8074.00 | +3.18% | 802,000 |
| 2026-07-29 | 8321.00 | 8558.00 | 7629.00 | 7825.00 | -5.95% | 883,600 |
| 2026-07-28 | 8851.00 | 8889.00 | 8280.00 | 8320.00 | -10.55% | 730,800 |
| 2026-07-27 | 9447.00 | 9486.00 | 9105.00 | 9301.00 | -3.34% | 729,100 |
| 2026-07-24 | 9836.00 | 9898.00 | 9512.00 | 9622.00 | -3.65% | 398,700 |
| 2026-07-23 | 9936.00 | 10300.00 | 9819.00 | 9986.00 | +1.90% | 335,500 |
| 2026-07-22 | 10100.00 | 10240.00 | 9800.00 | 9800.00 | +0.00% | 297,400 |
| 2026-07-21 | 9649.00 | 9858.00 | 9359.00 | 9800.00 | +3.17% | 394,200 |
| 2026-07-17 | 10005.00 | 10245.00 | 9219.00 | 9499.00 | -7.82% | 650,500 |
| 2026-07-16 | 10205.00 | 10475.00 | 9960.00 | 10305.00 | -1.58% | 453,400 |
| 2026-07-15 | 10030.00 | 10540.00 | 9997.00 | 10470.00 | +6.00% | 423,000 |
| 2026-07-14 | 9822.00 | 9977.00 | 9606.00 | 9877.00 | -0.95% | 657,400 |
| 2026-07-13 | 9994.00 | 10495.00 | 9889.00 | 9972.00 | -0.22% | 633,900 |
| 2026-07-10 | 9770.00 | 10240.00 | 9694.00 | 9994.00 | +6.57% | 576,500 |
| 2026-07-09 | 9311.00 | 9480.00 | 9220.00 | 9378.00 | +2.37% | 347,200 |
| 2026-07-08 | 9201.00 | 9509.00 | 9123.00 | 9161.00 | -3.76% | 464,000 |
| 2026-07-07 | 9673.00 | 9798.00 | 9425.00 | 9519.00 | -2.55% | 564,000 |
| 2026-07-06 | 10080.00 | 10120.00 | 9651.00 | 9768.00 | -3.10% | 295,400 |
| 2026-07-03 | 9738.00 | 10080.00 | 9522.00 | 10080.00 | +2.10% | 522,700 |
| 2026-07-02 | 10175.00 | 10425.00 | 9855.00 | 9873.00 | -11.29% | 737,400 |
| 2026-07-01 | 10620.00 | 11130.00 | 10485.00 | 11130.00 | +7.59% | 616,100 |
| 2026-06-30 | 10550.00 | 10555.00 | 10240.00 | 10345.00 | +0.93% | 504,000 |
| 2026-06-29 | 10220.00 | 10370.00 | 9790.00 | 10250.00 | +0.34% | 438,100 |
| 2026-06-26 | 10250.00 | 10700.00 | 10200.00 | 10215.00 | -1.92% | 768,200 |
| 2026-06-25 | 10380.00 | 10595.00 | 10240.00 | 10415.00 | +4.92% | 539,600 |
| 2026-06-24 | 9858.00 | 10150.00 | 9838.00 | 9927.00 | -0.02% | 829,800 |
| 2026-06-23 | 10510.00 | 10510.00 | 9819.00 | 9929.00 | -3.51% | 883,500 |
| 2026-06-22 | 10245.00 | 10500.00 | 10130.00 | 10290.00 | +0.34% | 534,200 |
| 2026-06-19 | 10495.00 | 10730.00 | 10200.00 | 10255.00 | +2.09% | 797,500 |
| 2026-06-18 | 9450.00 | 10235.00 | 9425.00 | 10045.00 | +7.36% | 824,100 |
| 2026-06-17 | 8877.00 | 9402.00 | 8877.00 | 9356.00 | +3.75% | 499,700 |
| 2026-06-16 | 9300.00 | 9368.00 | 9018.00 | 9018.00 | -2.58% | 522,800 |
| 2026-06-15 | 9200.00 | 9294.00 | 9076.00 | 9257.00 | +4.87% | 443,300 |
| 2026-06-12 | 8635.00 | 8971.00 | 8626.00 | 8827.00 | +7.18% | 571,700 |
| 2026-06-11 | 8070.00 | 8312.00 | 7925.00 | 8236.00 | +0.28% | 459,900 |
| 2026-06-10 | 8272.00 | 8373.00 | 8136.00 | 8213.00 | -1.31% | 389,600 |
| 2026-06-09 | 8323.00 | 8386.00 | 8056.00 | 8322.00 | +1.82% | 467,500 |
| 2026-06-08 | 8129.00 | 8351.00 | 8067.00 | 8173.00 | -7.43% | 627,800 |
| 2026-06-05 | 8632.00 | 8982.00 | 8581.00 | 8829.00 | -2.76% | 585,800 |
| 2026-06-04 | 9035.00 | 9242.00 | 9011.00 | 9080.00 | -1.14% | 387,200 |
| 2026-06-03 | 9174.00 | 9370.00 | 9012.00 | 9185.00 | +3.05% | 498,200 |
| 2026-06-02 | 8850.00 | 8930.00 | 8538.00 | 8913.00 | -0.66% | 606,400 |
| 2026-06-01 | 9220.00 | 9299.00 | 8835.00 | 8972.00 | -5.60% | 788,100 |
| 2026-05-29 | 9910.00 | 9942.00 | 9504.00 | 9504.00 | -3.02% | 753,000 |
| 2026-05-28 | 9563.00 | 9879.00 | 9477.00 | 9800.00 | +0.90% | 685,800 |
| 2026-05-27 | 9799.00 | 10025.00 | 9713.00 | 9713.00 | +1.31% | 809,000 |
| 2026-05-26 | 9802.00 | 9950.00 | 9427.00 | 9587.00 | -1.15% | 635,200 |
| 2026-05-25 | 9613.00 | 9738.00 | 9587.00 | 9699.00 | +3.22% | 579,800 |
| 2026-05-22 | 9349.00 | 9588.00 | 9341.00 | 9396.00 | +2.14% | 519,600 |
| 2026-05-21 | 9205.00 | 9346.00 | 9060.00 | 9199.00 | +3.30% | 522,200 |
| 2026-05-20 | 9183.00 | 9183.00 | 8836.00 | 8905.00 | -3.56% | 632,500 |
| 2026-05-19 | 9557.00 | 9620.00 | 9158.00 | 9234.00 | -3.89% | 592,500 |
| 2026-05-18 | 9601.00 | 9665.00 | 9320.00 | 9608.00 | +1.29% | 556,000 |
| 2026-05-15 | 10065.00 | 10170.00 | 9358.00 | 9486.00 | -5.42% | 812,100 |
| 2026-05-14 | 10380.00 | 10380.00 | 10020.00 | 10030.00 | -3.93% | 720,800 |
| 2026-05-13 | 10190.00 | 11125.00 | 10185.00 | 10440.00 | -7.77% | 1,325,800 |
| 2026-05-12 | 11115.00 | 11420.00 | 10880.00 | 11320.00 | +4.67% | 778,800 |
| 2026-05-11 | 10900.00 | 10975.00 | 10710.00 | 10815.00 | +2.03% | 343,100 |
| 2026-05-08 | 10240.00 | 10600.00 | 10230.00 | 10600.00 | +1.10% | 331,600 |
| 2026-05-07 | 10355.00 | 10705.00 | 10260.00 | 10485.00 | +6.75% | 518,600 |
| 2026-05-01 | 9912.00 | 9968.00 | 9803.00 | 9822.00 | +0.61% | 174,500 |
| 2026-04-30 | 10020.00 | 10130.00 | 9712.00 | 9762.00 | -3.25% | 326,000 |
| 2026-04-28 | 10025.00 | 10170.00 | 9996.00 | 10090.00 | -0.10% | 297,200 |
| 2026-04-27 | 9923.00 | 10125.00 | 9813.00 | 10100.00 | +3.35% | 318,900 |
| 2026-04-24 | 9929.00 | 9960.00 | 9773.00 | 9773.00 | +1.50% | 271,700 |
| 2026-04-23 | 9966.00 | 10030.00 | 9492.00 | 9629.00 | -2.40% | 283,800 |
| 2026-04-22 | 9777.00 | 9970.00 | 9724.00 | 9866.00 | +0.83% | 343,600 |
| 2026-04-21 | 9815.00 | 9914.00 | 9720.00 | 9785.00 | +0.28% | 254,800 |
| 2026-04-20 | 9864.00 | 9864.00 | 9680.00 | 9758.00 | +0.44% | 296,300 |
| 2026-04-17 | 9951.00 | 9951.00 | 9692.00 | 9715.00 | -2.37% | 234,400 |
| 2026-04-16 | 9981.00 | 10050.00 | 9870.00 | 9951.00 | +1.02% | 266,600 |
| 2026-04-15 | 10120.00 | 10120.00 | 9803.00 | 9851.00 | -1.45% | 351,800 |
| 2026-04-14 | 10220.00 | 10240.00 | 9996.00 | 9996.00 | +1.19% | 274,500 |
| 2026-04-13 | 9868.00 | 9991.00 | 9829.00 | 9878.00 | -0.13% | 305,600 |
| 2026-04-10 | 9721.00 | 9908.00 | 9706.00 | 9891.00 | +3.34% | 352,300 |
| 2026-04-09 | 9623.00 | 9623.00 | 9505.00 | 9571.00 | -1.38% | 280,200 |
| 2026-04-08 | 9669.00 | 9782.00 | 9502.00 | 9705.00 | +8.81% | 432,400 |
| 2026-04-07 | 9098.00 | 9181.00 | 8803.00 | 8919.00 | +0.68% | 388,500 |
| 2026-04-06 | 8780.00 | 9003.00 | 8750.00 | 8859.00 | +1.35% | 297,400 |
| 2026-04-03 | 8747.00 | 8819.00 | 8646.00 | 8741.00 | +2.93% | 284,400 |
| 2026-04-02 | 8916.00 | 9012.00 | 8492.00 | 8492.00 | -3.19% | 215,400 |
| 2026-04-01 | 8602.00 | 8772.00 | 8426.00 | 8772.00 | +7.61% | 332,400 |
| 2026-03-31 | 8144.00 | 8407.00 | 8106.00 | 8152.00 | -5.14% | 483,300 |
| 2026-03-30 | 8496.00 | 8594.00 | 8395.00 | 8594.00 | -3.60% | 290,400 |
| 2026-03-27 | 9025.00 | 9078.00 | 8795.00 | 8915.00 | -3.05% | 293,400 |
| 2026-03-26 | 9190.00 | 9337.00 | 9111.00 | 9195.00 | -1.25% | 154,200 |
| 2026-03-25 | 9254.00 | 9371.00 | 9187.00 | 9311.00 | +5.05% | 330,600 |
| 2026-03-24 | 9024.00 | 9111.00 | 8704.00 | 8863.00 | +2.50% | 276,300 |
| 2026-03-23 | 8722.00 | 8872.00 | 8590.00 | 8647.00 | -5.72% | 380,300 |
| 2026-03-19 | 9260.00 | 9304.00 | 9142.00 | 9172.00 | -4.06% | 388,800 |
| 2026-03-18 | 9493.00 | 9591.00 | 9343.00 | 9560.00 | +3.99% | 292,000 |
| 2026-03-17 | 9444.00 | 9522.00 | 9180.00 | 9193.00 | -0.02% | 323,500 |
| 2026-03-16 | 9126.00 | 9299.00 | 9097.00 | 9195.00 | +0.62% | 188,700 |
| 2026-03-13 | 8963.00 | 9234.00 | 8945.00 | 9138.00 | -1.31% | 313,600 |
| 2026-03-12 | 9471.00 | 9581.00 | 9202.00 | 9259.00 | -3.76% | 345,300 |
| 2026-03-11 | 9700.00 | 9861.00 | 9621.00 | 9621.00 | +0.44% | 266,800 |
| 2026-03-10 | 9457.00 | 9627.00 | 9421.00 | 9579.00 | +5.80% | 347,000 |
| 2026-03-09 | 9653.00 | 9953.00 | 8775.00 | 9054.00 | -7.64% | 593,800 |
| 2026-03-06 | 9700.00 | 9888.00 | 9590.00 | 9803.00 | -0.95% | 278,200 |
| 2026-03-05 | 10210.00 | 10340.00 | 9808.00 | 9897.00 | +1.40% | 362,900 |
| 2026-03-04 | 9696.00 | 10095.00 | 9474.00 | 9760.00 | -4.13% | 524,300 |
| 2026-03-03 | 10490.00 | 10665.00 | 10150.00 | 10180.00 | -3.19% | 360,500 |
| 2026-03-02 | 10215.00 | 10550.00 | 10145.00 | 10515.00 | +0.33% | 288,200 |
| 2026-02-27 | 10235.00 | 10490.00 | 10220.00 | 10480.00 | -1.13% | 442,400 |
| 2026-02-26 | 10985.00 | 10990.00 | 10470.00 | 10600.00 | -2.35% | 469,600 |
| 2026-02-25 | 10880.00 | 11090.00 | 10795.00 | 10855.00 | +2.45% | 349,600 |
| 2026-02-24 | 10520.00 | 10690.00 | 10400.00 | 10595.00 | +1.78% | 233,700 |
| 2026-02-20 | 10190.00 | 10520.00 | 10185.00 | 10410.00 | +0.48% | 307,100 |
| 2026-02-19 | 10165.00 | 10405.00 | 10135.00 | 10360.00 | +3.29% | 392,700 |
| 2026-02-18 | 10150.00 | 10150.00 | 9901.00 | 10030.00 | -0.40% | 431,200 |
| 2026-02-17 | 10200.00 | 10380.00 | 10040.00 | 10070.00 | -0.69% | 368,000 |
| 2026-02-16 | 11075.00 | 11075.00 | 10140.00 | 10140.00 | -3.29% | 654,400 |
| 2026-02-13 | 9999.00 | 10575.00 | 9803.00 | 10485.00 | +1.60% | 1,261,700 |
| 2026-02-12 | 10320.00 | 10320.00 | 10320.00 | 10320.00 | +17.05% | 275,700 |
| 2026-02-10 | 8748.00 | 8877.00 | 8700.00 | 8817.00 | +1.52% | 293,500 |
| 2026-02-09 | 8691.00 | 8725.00 | 8489.00 | 8685.00 | +5.39% | 300,900 |
| 2026-02-06 | 8200.00 | 8373.00 | 8137.00 | 8241.00 | +0.01% | 272,100 |
| 2026-02-05 | 8447.00 | 8521.00 | 8117.00 | 8240.00 | -3.34% | 487,700 |
| 2026-02-04 | 8451.00 | 8603.00 | 8386.00 | 8525.00 | -0.14% | 352,700 |
| 2026-02-03 | 8277.00 | 8537.00 | 8209.00 | 8537.00 | +5.04% | 428,600 |
| 2026-02-02 | 8261.00 | 8320.00 | 8058.00 | 8127.00 | -2.08% | 401,800 |
| 2026-01-30 | 8238.00 | 8314.00 | 8130.00 | 8300.00 | +1.06% | 437,500 |
| 2026-01-29 | 8450.00 | 8546.00 | 8084.00 | 8213.00 | -1.70% | 1,309,900 |
| 2026-01-28 | 8240.00 | 8375.00 | 8177.00 | 8355.00 | +1.40% | 342,700 |
| 2026-01-27 | 8085.00 | 8286.00 | 8068.00 | 8240.00 | +1.84% | 220,300 |
| 2026-01-26 | 8112.00 | 8231.00 | 8051.00 | 8091.00 | -2.65% | 340,000 |
| 2026-01-23 | 8411.00 | 8448.00 | 8298.00 | 8311.00 | -1.52% | 307,500 |
| 2026-01-22 | 8355.00 | 8463.00 | 8260.00 | 8439.00 | +3.50% | 447,000 |
| 2026-01-21 | 7948.00 | 8193.00 | 7941.00 | 8154.00 | +0.69% | 299,700 |
| 2026-01-20 | 8250.00 | 8278.00 | 8015.00 | 8098.00 | -1.93% | 301,500 |
| 2026-01-19 | 8220.00 | 8296.00 | 8118.00 | 8257.00 | -0.28% | 208,600 |
| 2026-01-16 | 8160.00 | 8354.00 | 8115.00 | 8280.00 | +3.04% | 425,800 |
| 2026-01-15 | 7894.00 | 8036.00 | 7844.00 | 8036.00 | +0.80% | 412,400 |
| 2026-01-14 | 7905.00 | 8034.00 | 7894.00 | 7972.00 | +1.53% | 453,300 |
| 2026-01-13 | 8000.00 | 8003.00 | 7769.00 | 7852.00 | +3.79% | 442,000 |
| 2026-01-09 | 7578.00 | 7624.00 | 7504.00 | 7565.00 | +0.33% | 288,300 |
| 2026-01-08 | 7545.00 | 7625.00 | 7514.00 | 7540.00 | -0.54% | 222,800 |
| 2026-01-07 | 7631.00 | 7686.00 | 7539.00 | 7581.00 | +1.34% | 330,600 |
| 2026-01-06 | 7479.00 | 7608.00 | 7346.00 | 7481.00 | +2.62% | 344,100 |
| 2026-01-05 | 7209.00 | 7290.00 | 7156.00 | 7290.00 | +2.97% | 266,900 |
| 2025-12-30 | 7079.00 | 7122.00 | 7042.00 | 7080.00 | -0.25% | 131,100 |
| 2025-12-29 | 7141.00 | 7175.00 | 7093.00 | 7098.00 | +0.14% | 125,600 |
| 2025-12-26 | 7215.00 | 7250.00 | 7080.00 | 7088.00 | -1.56% | 214,800 |
| 2025-12-25 | 7050.00 | 7215.00 | 7011.00 | 7200.00 | +2.16% | 200,600 |
| 2025-12-24 | 7000.00 | 7098.00 | 6941.00 | 7048.00 | +1.08% | 233,500 |
| 2025-12-23 | 6897.00 | 6974.00 | 6850.00 | 6973.00 | +0.37% | 208,000 |
| 2025-12-22 | 6747.00 | 6947.00 | 6686.00 | 6947.00 | +4.51% | 281,800 |
| 2025-12-19 | 6605.00 | 6650.00 | 6536.00 | 6647.00 | +1.25% | 306,500 |
| 2025-12-18 | 6500.00 | 6565.00 | 6450.00 | 6565.00 | -0.85% | 263,200 |
| 2025-12-17 | 6555.00 | 6656.00 | 6533.00 | 6621.00 | +0.95% | 176,400 |
| 2025-12-16 | 6634.00 | 6639.00 | 6555.00 | 6559.00 | -1.83% | 173,400 |
| 2025-12-15 | 6700.00 | 6749.00 | 6570.00 | 6681.00 | -1.75% | 253,100 |
| 2025-12-12 | 6849.00 | 6898.00 | 6684.00 | 6800.00 | +0.00% | 252,900 |
| 2025-12-11 | 6981.00 | 6999.00 | 6797.00 | 6800.00 | -2.28% | 153,300 |
| 2025-12-10 | 7010.00 | 7064.00 | 6920.00 | 6959.00 | -0.10% | 238,400 |
| 2025-12-09 | 6943.00 | 6970.00 | 6890.00 | 6966.00 | +1.04% | 416,300 |
| 2025-12-08 | 6800.00 | 6894.00 | 6760.00 | 6894.00 | +1.55% | 190,800 |
| 2025-12-05 | 6722.00 | 6831.00 | 6711.00 | 6789.00 | -0.31% | 180,800 |
| 2025-12-04 | 6707.00 | 6830.00 | 6673.00 | 6810.00 | +1.54% | 247,900 |
| 2025-12-03 | 6737.00 | 6816.00 | 6707.00 | 6707.00 | +0.42% | 195,400 |
| 2025-12-02 | 6748.00 | 6762.00 | 6641.00 | 6679.00 | -0.15% | 265,700 |
| 2025-12-01 | 6757.00 | 6774.00 | 6624.00 | 6689.00 | -0.18% | 207,600 |
| 2025-11-28 | 6708.00 | 6753.00 | 6651.00 | 6701.00 | -0.42% | 186,600 |
| 2025-11-27 | 6655.00 | 6760.00 | 6649.00 | 6729.00 | +2.42% | 323,800 |
| 2025-11-26 | 6534.00 | 6621.00 | 6482.00 | 6570.00 | +2.56% | 336,200 |
| 2025-11-25 | 6484.00 | 6550.00 | 6388.00 | 6406.00 | +1.67% | 300,000 |
| 2025-11-21 | 6434.00 | 6485.00 | 6272.00 | 6301.00 | -5.66% | 435,800 |
| 2025-11-20 | 6742.00 | 6858.00 | 6624.00 | 6679.00 | +3.68% | 307,200 |
| 2025-11-19 | 6502.00 | 6567.00 | 6380.00 | 6442.00 | -0.92% | 247,000 |
| 2025-11-18 | 6738.00 | 6759.00 | 6502.00 | 6502.00 | -4.91% | 465,700 |
| 2025-11-17 | 6795.00 | 6883.00 | 6757.00 | 6838.00 | +0.60% | 237,100 |
| 2025-11-14 | 6789.00 | 6904.00 | 6734.00 | 6797.00 | -2.82% | 290,400 |
| 2025-11-13 | 7099.00 | 7099.00 | 6902.00 | 6994.00 | -2.45% | 402,300 |
| 2025-11-12 | 6927.00 | 7295.00 | 6705.00 | 7170.00 | +4.89% | 976,100 |
| 2025-11-11 | 6960.00 | 6963.00 | 6816.00 | 6836.00 | -0.35% | 342,400 |
| 2025-11-10 | 6859.00 | 6938.00 | 6785.00 | 6860.00 | +1.49% | 239,900 |
| 2025-11-07 | 6767.00 | 6869.00 | 6741.00 | 6759.00 | -1.64% | 367,700 |
| 2025-11-06 | 6914.00 | 6938.00 | 6831.00 | 6872.00 | +1.51% | 298,700 |
| 2025-11-05 | 6873.00 | 6899.00 | 6568.00 | 6770.00 | -3.60% | 492,600 |
| 2025-11-04 | 7050.00 | 7194.00 | 7023.00 | 7023.00 | -0.01% | 453,500 |
| 2025-10-31 | 6967.00 | 7024.00 | 6871.00 | 7024.00 | +1.74% | 373,200 |
| 2025-10-30 | 6888.00 | 6975.00 | 6856.00 | 6904.00 | +0.49% | 221,500 |
| 2025-10-29 | 6986.00 | 6986.00 | 6866.00 | 6870.00 | -0.51% | 215,900 |
| 2025-10-28 | 7035.00 | 7096.00 | 6858.00 | 6905.00 | -1.85% | 372,400 |
| 2025-10-27 | 7070.00 | 7080.00 | 6980.00 | 7035.00 | +0.93% | 269,200 |
| 2025-10-24 | 6840.00 | 6978.00 | 6760.00 | 6970.00 | +3.41% | 339,400 |
| 2025-10-23 | 6704.00 | 6777.00 | 6635.00 | 6740.00 | -1.27% | 368,000 |
| 2025-10-22 | 6779.00 | 6854.00 | 6718.00 | 6827.00 | -0.22% | 245,200 |
| 2025-10-21 | 6916.00 | 6953.00 | 6797.00 | 6842.00 | -0.18% | 249,300 |
| 2025-10-20 | 6851.00 | 6873.00 | 6764.00 | 6854.00 | +2.60% | 216,300 |
| 2025-10-17 | 6769.00 | 6773.00 | 6631.00 | 6680.00 | -1.39% | 375,400 |
| 2025-10-16 | 6830.00 | 6858.00 | 6703.00 | 6774.00 | +2.06% | 321,700 |
| 2025-10-15 | 6568.00 | 6685.00 | 6550.00 | 6637.00 | +1.62% | 328,800 |
| 2025-10-14 | 6588.00 | 6777.00 | 6509.00 | 6531.00 | -2.35% | 563,400 |
| 2025-10-10 | 6852.00 | 6861.00 | 6666.00 | 6688.00 | -2.96% | 457,900 |
| 2025-10-09 | 6735.00 | 6957.00 | 6713.00 | 6892.00 | +4.60% | 593,400 |
| 2025-10-08 | 6527.00 | 6627.00 | 6507.00 | 6589.00 | -0.57% | 230,500 |
| 2025-10-07 | 6750.00 | 6768.00 | 6592.00 | 6627.00 | -0.79% | 306,900 |
| 2025-10-06 | 6740.00 | 6740.00 | 6621.00 | 6680.00 | +1.55% | 379,500 |
| 2025-10-03 | 6573.00 | 6612.00 | 6523.00 | 6578.00 | +0.17% | 271,700 |
| 2025-10-02 | 6339.00 | 6572.00 | 6325.00 | 6567.00 | +4.79% | 391,000 |
| 2025-10-01 | 6432.00 | 6437.00 | 6253.00 | 6267.00 | -2.82% | 307,400 |
| 2025-09-30 | 6466.00 | 6567.00 | 6431.00 | 6449.00 | -0.20% | 315,800 |
| 2025-09-29 | 6427.00 | 6499.00 | 6422.00 | 6462.00 | +0.59% | 313,600 |
| 2025-09-26 | 6622.00 | 6650.00 | 6392.00 | 6424.00 | -4.13% | 524,700 |
| 2025-09-25 | 6607.00 | 6730.00 | 6600.00 | 6701.00 | +0.46% | 292,700 |
| 2025-09-24 | 6660.00 | 6695.00 | 6575.00 | 6670.00 | -0.66% | 339,600 |
| 2025-09-22 | 6702.00 | 6811.00 | 6670.00 | 6714.00 | +0.69% | 532,400 |
| 2025-09-19 | 6856.00 | 6880.00 | 6513.00 | 6668.00 | -0.21% | 578,400 |
| 2025-09-18 | 6499.00 | 6790.00 | 6445.00 | 6682.00 | +3.50% | 544,600 |
| 2025-09-17 | 6480.00 | 6567.00 | 6456.00 | 6456.00 | -1.21% | 337,200 |
| 2025-09-16 | 6499.00 | 6636.00 | 6499.00 | 6535.00 | +1.36% | 390,700 |
| 2025-09-12 | 6426.00 | 6582.00 | 6404.00 | 6447.00 | +0.03% | 353,900 |
| 2025-09-11 | 6378.00 | 6526.00 | 6352.00 | 6445.00 | +1.67% | 340,600 |
| 2025-09-10 | 6359.00 | 6425.00 | 6312.00 | 6339.00 | -0.66% | 267,700 |
| 2025-09-09 | 6410.00 | 6528.00 | 6366.00 | 6381.00 | +0.81% | 616,000 |
| 2025-09-08 | 6384.00 | 6400.00 | 6295.00 | 6330.00 | -0.31% | 439,800 |
| 2025-09-05 | 6118.00 | 6385.00 | 5999.00 | 6350.00 | +6.90% | 692,400 |
| 2025-09-04 | 5900.00 | 5955.00 | 5891.00 | 5940.00 | +0.70% | 228,000 |
| 2025-09-03 | 5890.00 | 5948.00 | 5876.00 | 5899.00 | +0.12% | 304,400 |
| 2025-09-02 | 5980.00 | 5997.00 | 5872.00 | 5892.00 | -0.22% | 245,300 |
| 2025-09-01 | 6011.00 | 6030.00 | 5847.00 | 5905.00 | -2.09% | 317,000 |
| 2025-08-29 | 6150.00 | 6164.00 | 6024.00 | 6031.00 | -0.36% | 303,400 |
| 2025-08-28 | 6016.00 | 6076.00 | 6002.00 | 6053.00 | +0.56% | 208,500 |
| 2025-08-27 | 6062.00 | 6078.00 | 5996.00 | 6019.00 | -0.51% | 219,500 |
| 2025-08-26 | 6088.00 | 6100.00 | 6016.00 | 6050.00 | -1.22% | 243,500 |
| 2025-08-25 | 6256.00 | 6314.00 | 6079.00 | 6125.00 | -0.50% | 449,900 |
| 2025-08-22 | 6050.00 | 6181.00 | 5983.00 | 6156.00 | +2.06% | 405,700 |
| 2025-08-21 | 5999.00 | 6079.00 | 5946.00 | 6032.00 | +0.15% | 251,400 |
| 2025-08-20 | 6112.00 | 6198.00 | 6023.00 | 6023.00 | -1.95% | 397,600 |
| 2025-08-19 | 6170.00 | 6215.00 | 6115.00 | 6143.00 | -0.10% | 366,200 |
| 2025-08-18 | 6170.00 | 6193.00 | 6090.00 | 6149.00 | -0.36% | 423,600 |
| 2025-08-15 | 6110.00 | 6219.00 | 6067.00 | 6171.00 | +2.02% | 761,700 |
| 2025-08-14 | 6270.00 | 6385.00 | 6049.00 | 6049.00 | +7.65% | 1,192,200 |
| 2025-08-13 | 5595.00 | 5636.00 | 5509.00 | 5619.00 | +2.26% | 459,800 |
| 2025-08-12 | 5549.00 | 5581.00 | 5495.00 | 5495.00 | -0.72% | 416,300 |
| 2025-08-08 | 5470.00 | 5587.00 | 5434.00 | 5535.00 | +1.23% | 360,900 |
| 2025-08-07 | 5446.00 | 5514.00 | 5409.00 | 5468.00 | -0.56% | 221,100 |
| 2025-08-06 | 5461.00 | 5522.00 | 5455.00 | 5499.00 | -0.20% | 248,400 |
| 2025-08-05 | 5530.00 | 5535.00 | 5459.00 | 5510.00 | +1.19% | 258,100 |
| 2025-08-04 | 5360.00 | 5465.00 | 5360.00 | 5445.00 | -1.79% | 334,600 |
| 2025-08-01 | 5507.00 | 5580.00 | 5403.00 | 5544.00 | -1.12% | 566,900 |
| 2025-07-31 | 5504.00 | 5618.00 | 5485.00 | 5607.00 | +1.80% | 326,700 |
| 2025-07-30 | 5402.00 | 5509.00 | 5402.00 | 5508.00 | +0.62% | 244,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.67%). Worst month: Jul (-7.22%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ULVAC, Inc.'s (6728.T) latest close?
8779.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6728.T's 52-week high and low?
11420.00 high and 5409.00 low over the trailing 52 weeks, as of 2026-08-07.
What is ULVAC, Inc.'s strongest and weakest month historically?
Historically, 6728.T's strongest calendar month has been Jan (average +9.67%) and its weakest Jul (average -7.22%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.