Ultrafabrics Holdings Co.,Ltd.(JP:4235)
Â¥612.00-6.00 (-0.97%)
JP:4235
Ultrafabrics Holdings Co.,Ltd. historical prices
Â¥612.00
At close:-6.00 (-0.97%)
Want to see JP:4235 full AI Analyst Report?
Ultrafabrics Holdings Co.,Ltd. (4235) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 614.00 | 614.00 | 610.00 | 612.00 | 612.00 | -0.97% | 22,400 | 0.74 |
| Nov 10, 2026 | 617.00 | 619.00 | 612.00 | 618.00 | 618.00 | +2.83% | 33,200 | 1.10 |
| Nov 09, 2026 | 611.00 | 615.00 | 605.00 | 609.00 | 609.00 | +1.33% | 24,400 | 0.80 |
| Nov 06, 2026 | 613.00 | 613.00 | 598.00 | 601.00 | 601.00 | -3.53% | 152,800 | 5.43 |
| Nov 05, 2026 | 625.00 | 635.00 | 620.00 | 623.00 | 623.00 | -0.32% | 50,900 | 1.85 |
| Nov 04, 2026 | 635.00 | 635.00 | 617.00 | 625.00 | 625.00 | -0.95% | 83,600 | 3.17 |
| Nov 03, 2026 | 631.00 | 637.00 | 630.00 | 631.00 | 631.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 637.00 | 637.00 | 630.00 | 631.00 | 631.00 | -0.32% | 17,300 | 0.65 |
| Oct 30, 2026 | 628.00 | 636.00 | 627.00 | 633.00 | 633.00 | +0.96% | 17,300 | 0.65 |
| Oct 29, 2026 | 636.00 | 636.00 | 622.00 | 627.00 | 627.00 | -1.26% | 90,800 | 3.52 |
| Oct 28, 2026 | 637.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.78% | 37,100 | 1.45 |
| Oct 27, 2026 | 645.00 | 645.00 | 638.00 | 640.00 | 640.00 | +0.47% | 16,100 | 0.63 |
| Oct 26, 2026 | 642.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.78% | 55,000 | 2.21 |
| Oct 23, 2026 | 646.00 | 646.00 | 638.00 | 642.00 | 642.00 | -0.62% | 86,800 | 3.64 |
| Oct 22, 2026 | 645.00 | 648.00 | 643.00 | 646.00 | 646.00 | +0.16% | 34,300 | 1.45 |
| Oct 21, 2026 | 648.00 | 649.00 | 644.00 | 645.00 | 645.00 | -0.46% | 53,400 | 2.31 |
| Oct 20, 2026 | 655.00 | 657.00 | 648.00 | 648.00 | 648.00 | -1.82% | 96,200 | 4.29 |
| Oct 19, 2026 | 661.00 | 664.00 | 656.00 | 660.00 | 660.00 | -1.05% | 44,500 | 2.02 |
| Oct 16, 2026 | 660.00 | 668.00 | 659.00 | 667.00 | 667.00 | +0.30% | 53,400 | 2.51 |
| Oct 15, 2026 | 673.00 | 673.00 | 663.00 | 665.00 | 665.00 | -1.19% | 55,400 | 2.72 |
| Oct 14, 2026 | 672.00 | 676.00 | 672.00 | 673.00 | 673.00 | -0.30% | 19,600 | 0.96 |
| Oct 13, 2026 | 675.00 | 677.00 | 671.00 | 675.00 | 675.00 | +0.00% | 47,700 | 2.42 |
| Oct 12, 2026 | 675.00 | 676.00 | 669.00 | 675.00 | 675.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 672.00 | 676.00 | 669.00 | 675.00 | 675.00 | +0.45% | 20,000 | 1.01 |
| Oct 08, 2026 | 680.00 | 680.00 | 670.00 | 672.00 | 672.00 | -1.18% | 25,100 | 1.27 |
| Oct 07, 2026 | 680.00 | 682.00 | 676.00 | 680.00 | 680.00 | +0.00% | 13,200 | 0.67 |
| Oct 06, 2026 | 680.00 | 681.00 | 675.00 | 680.00 | 680.00 | +0.00% | 23,400 | 1.20 |
| Oct 05, 2026 | 674.00 | 681.00 | 674.00 | 680.00 | 680.00 | +0.89% | 36,900 | 1.93 |
| Oct 02, 2026 | 680.00 | 685.00 | 672.00 | 674.00 | 674.00 | -0.88% | 38,700 | 2.06 |
| Oct 01, 2026 | 672.00 | 681.00 | 671.00 | 680.00 | 680.00 | +1.19% | 42,400 | 2.30 |
| Sep 30, 2026 | 678.00 | 678.00 | 668.00 | 672.00 | 672.00 | +0.60% | 19,300 | 1.05 |
| Sep 29, 2026 | 673.00 | 673.00 | 668.00 | 668.00 | 668.00 | -0.60% | 13,500 | 0.73 |
| Sep 28, 2026 | 680.00 | 681.00 | 671.00 | 672.00 | 672.00 | -1.18% | 25,200 | 1.39 |
| Sep 25, 2026 | 680.00 | 682.00 | 679.00 | 680.00 | 680.00 | -0.29% | 13,000 | 0.70 |
| Sep 24, 2026 | 688.00 | 688.00 | 678.00 | 682.00 | 682.00 | +0.29% | 14,500 | 0.77 |
| Sep 23, 2026 | 680.00 | 698.00 | 680.00 | 680.00 | 680.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 680.00 | 698.00 | 680.00 | 680.00 | 680.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 680.00 | 698.00 | 680.00 | 680.00 | 680.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 680.00 | 698.00 | 680.00 | 680.00 | 680.00 | -0.58% | 38,900 | 2.05 |
| Sep 17, 2026 | 680.00 | 684.00 | 677.00 | 684.00 | 684.00 | +0.59% | 11,000 | 0.57 |
| Sep 16, 2026 | 675.00 | 681.00 | 672.00 | 680.00 | 680.00 | +1.34% | 20,900 | 1.10 |
| Sep 15, 2026 | 670.00 | 677.00 | 669.00 | 671.00 | 671.00 | +0.15% | 14,700 | 0.77 |
| Sep 14, 2026 | 667.00 | 672.00 | 667.00 | 670.00 | 670.00 | +0.45% | 6,500 | 0.34 |
| Sep 11, 2026 | 667.00 | 671.00 | 667.00 | 667.00 | 667.00 | -0.45% | 13,600 | 0.71 |
| Sep 10, 2026 | 671.00 | 672.00 | 667.00 | 670.00 | 670.00 | -0.15% | 11,400 | 0.60 |
| Sep 09, 2026 | 670.00 | 674.00 | 670.00 | 671.00 | 671.00 | -0.30% | 9,000 | 0.47 |
| Sep 08, 2026 | 685.00 | 685.00 | 673.00 | 673.00 | 673.00 | -1.03% | 18,100 | 0.95 |
| Sep 07, 2026 | 681.00 | 684.00 | 680.00 | 680.00 | 680.00 | -0.73% | 9,900 | 0.52 |
| Sep 04, 2026 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | +0.00% | 16,100 | 0.80 |
| Sep 03, 2026 | 682.00 | 686.00 | 681.00 | 685.00 | 685.00 | +0.74% | 8,700 | 0.43 |
