Australia markets closed

Ultrafabrics Holdings Co.,Ltd. (4235.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,082.00+1.00 (+0.09%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241,081.001,092.001,076.001,082.001,082.0037,800
13 June 20241,097.001,097.001,081.001,081.001,081.0019,400
12 June 20241,096.001,101.001,088.001,090.001,090.0016,800
11 June 20241,091.001,098.001,084.001,095.001,095.0051,100
10 June 20241,080.001,099.001,079.001,092.001,092.0027,900
07 June 20241,066.001,079.001,061.001,073.001,073.0025,100
06 June 20241,094.001,094.001,064.001,067.001,067.0052,500
05 June 20241,107.001,109.001,083.001,086.001,086.0045,800
04 June 20241,090.001,118.001,090.001,108.001,108.0042,900
03 June 20241,116.001,117.001,089.001,089.001,089.0049,000
31 May 20241,082.001,108.001,082.001,105.001,105.0049,700
30 May 20241,076.001,084.001,050.001,084.001,084.0081,700
29 May 20241,099.001,101.001,078.001,087.001,087.0056,100
28 May 20241,079.001,111.001,076.001,096.001,096.0053,100
27 May 20241,095.001,095.001,073.001,080.001,080.0055,200
24 May 20241,120.001,120.001,096.001,096.001,096.00124,800
23 May 20241,122.001,125.001,112.001,123.001,123.0046,600
22 May 20241,137.001,137.001,117.001,120.001,120.00115,400
21 May 20241,168.001,176.001,146.001,148.001,148.0083,200
20 May 20241,122.001,168.001,122.001,168.001,168.00105,400
17 May 20241,131.001,155.001,112.001,116.001,116.00153,200
16 May 20241,143.001,188.001,133.001,137.001,137.00377,700
15 May 20241,275.001,282.001,200.001,239.001,239.00214,100
14 May 20241,246.001,271.001,239.001,267.001,267.00142,500
13 May 20241,226.001,239.001,210.001,234.001,234.0052,700
10 May 20241,230.001,236.001,216.001,225.001,225.0048,600
09 May 20241,236.001,239.001,207.001,222.001,222.00107,200
08 May 20241,249.001,265.001,230.001,230.001,230.00129,200
07 May 20241,258.001,269.001,242.001,246.001,246.00114,400
02 May 20241,220.001,238.001,212.001,234.001,234.00108,700
01 May 20241,209.001,238.001,206.001,222.001,222.00118,300
30 Apr 20241,191.001,221.001,185.001,215.001,215.00125,900
26 Apr 20241,169.001,172.001,147.001,171.001,171.0037,100
25 Apr 20241,173.001,176.001,161.001,167.001,167.0031,500
24 Apr 20241,150.001,187.001,150.001,173.001,173.0073,500
23 Apr 20241,147.001,150.001,136.001,146.001,146.0048,600
22 Apr 20241,152.001,152.001,128.001,135.001,135.0092,800
19 Apr 20241,177.001,177.001,125.001,142.001,142.00102,200
18 Apr 20241,140.001,181.001,138.001,160.001,160.00104,300
17 Apr 20241,141.001,160.001,131.001,140.001,140.00114,700
16 Apr 20241,171.001,171.001,141.001,142.001,142.0099,100
15 Apr 20241,175.001,177.001,151.001,159.001,159.00105,500
12 Apr 20241,184.001,210.001,170.001,175.001,175.00133,500
11 Apr 20241,160.001,177.001,154.001,170.001,170.0077,700
10 Apr 20241,185.001,185.001,167.001,173.001,173.0065,400
09 Apr 20241,160.001,184.001,155.001,173.001,173.00108,100
08 Apr 20241,192.001,194.001,155.001,155.001,155.00149,700
05 Apr 20241,201.001,202.001,170.001,178.001,178.00201,800
04 Apr 20241,266.001,274.001,217.001,229.001,229.00164,100
03 Apr 20241,256.001,259.001,232.001,241.001,241.00110,100
02 Apr 20241,287.001,287.001,255.001,274.001,274.0075,700
01 Apr 20241,269.001,303.001,268.001,286.001,286.00195,000
29 Mar 20241,226.001,256.001,212.001,250.001,250.0054,600
28 Mar 20241,234.001,259.001,223.001,234.001,234.0088,000
27 Mar 20241,238.001,242.001,207.001,218.001,218.0076,400
26 Mar 20241,223.001,225.001,206.001,221.001,221.0072,600
25 Mar 20241,227.001,238.001,214.001,225.001,225.0061,200
22 Mar 20241,230.001,236.001,211.001,226.001,226.0065,900
21 Mar 20241,225.001,243.001,211.001,226.001,226.00127,600
19 Mar 20241,195.001,204.001,171.001,180.001,180.0084,600
18 Mar 20241,154.001,188.001,145.001,185.001,185.0092,300
15 Mar 20241,169.001,170.001,148.001,148.001,148.0059,900
14 Mar 20241,144.001,176.001,144.001,169.001,169.0074,000
13 Mar 20241,160.001,170.001,139.001,147.001,147.0062,100
12 Mar 20241,146.001,165.001,120.001,160.001,160.0076,000
11 Mar 20241,145.001,146.001,120.001,124.001,124.00164,500
08 Mar 20241,171.001,176.001,151.001,162.001,162.00106,700
07 Mar 20241,195.001,202.001,166.001,174.001,174.00100,000
06 Mar 20241,169.001,212.001,168.001,195.001,195.00175,700
05 Mar 20241,221.001,221.001,171.001,171.001,171.00131,800
04 Mar 20241,181.001,238.001,181.001,224.001,224.00134,300
01 Mar 20241,184.001,191.001,163.001,181.001,181.00122,300
29 Feb 20241,200.001,200.001,171.001,175.001,175.00210,100
28 Feb 20241,227.001,231.001,212.001,214.001,214.0074,600
27 Feb 20241,220.001,228.001,205.001,227.001,227.0081,200
26 Feb 20241,225.001,232.001,206.001,215.001,215.00196,200
22 Feb 20241,237.001,245.001,207.001,222.001,222.00126,000
21 Feb 20241,245.001,255.001,217.001,231.001,231.00114,800
20 Feb 20241,226.001,292.001,226.001,255.001,255.00177,800
19 Feb 20241,245.001,246.001,217.001,223.001,223.00104,200
16 Feb 20241,260.001,273.001,209.001,246.001,246.00187,200
15 Feb 20241,205.001,328.001,200.001,243.001,243.00542,100
14 Feb 20241,345.001,345.001,314.001,325.001,325.00143,000
13 Feb 20241,322.001,348.001,316.001,345.001,345.00134,000
09 Feb 20241,301.001,329.001,301.001,311.001,311.0086,400
08 Feb 20241,308.001,336.001,304.001,318.001,318.00113,000
07 Feb 20241,294.001,307.001,286.001,306.001,306.0057,500
06 Feb 20241,317.001,317.001,278.001,294.001,294.0094,900
05 Feb 20241,300.001,318.001,294.001,317.001,317.0099,400
02 Feb 20241,297.001,308.001,277.001,287.001,287.00106,000
01 Feb 20241,321.001,329.001,291.001,291.001,291.00155,600
31 Jan 20241,313.001,341.001,303.001,341.001,341.00133,200
30 Jan 20241,345.001,353.001,300.001,324.001,324.00328,900
29 Jan 20241,389.001,389.001,321.001,339.001,339.00846,900
26 Jan 20241,236.001,245.001,203.001,209.001,209.0094,300
25 Jan 20241,218.001,240.001,183.001,240.001,240.00176,100
24 Jan 20241,210.001,221.001,193.001,206.001,206.0084,000
23 Jan 20241,196.001,224.001,193.001,200.001,200.00103,800
22 Jan 20241,163.001,195.001,155.001,191.001,191.0067,500
19 Jan 20241,181.001,181.001,158.001,160.001,160.0092,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...