Ultrafabrics Holdings Co.,Ltd. (4235.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1,118.00 | 1,127.00 | 1,111.00 | 1,121.00 | 1,121.00 | 53,100 |
| 19 June 2024 | 1,097.00 | 1,116.00 | 1,097.00 | 1,107.00 | 1,107.00 | 47,500 |
| 18 June 2024 | 1,078.00 | 1,109.00 | 1,075.00 | 1,097.00 | 1,097.00 | 68,500 |
| 17 June 2024 | 1,073.00 | 1,073.00 | 1,057.00 | 1,073.00 | 1,073.00 | 67,300 |
| 14 June 2024 | 1,081.00 | 1,092.00 | 1,076.00 | 1,082.00 | 1,082.00 | 37,800 |
| 13 June 2024 | 1,097.00 | 1,097.00 | 1,081.00 | 1,081.00 | 1,081.00 | 19,400 |
| 12 June 2024 | 1,096.00 | 1,101.00 | 1,088.00 | 1,090.00 | 1,090.00 | 16,800 |
| 11 June 2024 | 1,091.00 | 1,098.00 | 1,084.00 | 1,095.00 | 1,095.00 | 51,100 |
| 10 June 2024 | 1,080.00 | 1,099.00 | 1,079.00 | 1,092.00 | 1,092.00 | 27,900 |
| 07 June 2024 | 1,066.00 | 1,079.00 | 1,061.00 | 1,073.00 | 1,073.00 | 25,100 |
| 06 June 2024 | 1,094.00 | 1,094.00 | 1,064.00 | 1,067.00 | 1,067.00 | 52,500 |
| 05 June 2024 | 1,107.00 | 1,109.00 | 1,083.00 | 1,086.00 | 1,086.00 | 45,800 |
| 04 June 2024 | 1,090.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,108.00 | 42,900 |
| 03 June 2024 | 1,116.00 | 1,117.00 | 1,089.00 | 1,089.00 | 1,089.00 | 49,000 |
| 31 May 2024 | 1,082.00 | 1,108.00 | 1,082.00 | 1,105.00 | 1,105.00 | 49,700 |
| 30 May 2024 | 1,076.00 | 1,084.00 | 1,050.00 | 1,084.00 | 1,084.00 | 81,700 |
| 29 May 2024 | 1,099.00 | 1,101.00 | 1,078.00 | 1,087.00 | 1,087.00 | 56,100 |
| 28 May 2024 | 1,079.00 | 1,111.00 | 1,076.00 | 1,096.00 | 1,096.00 | 53,100 |
| 27 May 2024 | 1,095.00 | 1,095.00 | 1,073.00 | 1,080.00 | 1,080.00 | 55,200 |
| 24 May 2024 | 1,120.00 | 1,120.00 | 1,096.00 | 1,096.00 | 1,096.00 | 124,800 |
| 23 May 2024 | 1,122.00 | 1,125.00 | 1,112.00 | 1,123.00 | 1,123.00 | 46,600 |
| 22 May 2024 | 1,137.00 | 1,137.00 | 1,117.00 | 1,120.00 | 1,120.00 | 115,400 |
| 21 May 2024 | 1,168.00 | 1,176.00 | 1,146.00 | 1,148.00 | 1,148.00 | 83,200 |
| 20 May 2024 | 1,122.00 | 1,168.00 | 1,122.00 | 1,168.00 | 1,168.00 | 105,400 |
| 17 May 2024 | 1,131.00 | 1,155.00 | 1,112.00 | 1,116.00 | 1,116.00 | 153,200 |
| 16 May 2024 | 1,143.00 | 1,188.00 | 1,133.00 | 1,137.00 | 1,137.00 | 377,700 |
| 15 May 2024 | 1,275.00 | 1,282.00 | 1,200.00 | 1,239.00 | 1,239.00 | 214,100 |
| 14 May 2024 | 1,246.00 | 1,271.00 | 1,239.00 | 1,267.00 | 1,267.00 | 142,500 |
| 13 May 2024 | 1,226.00 | 1,239.00 | 1,210.00 | 1,234.00 | 1,234.00 | 52,700 |
| 10 May 2024 | 1,230.00 | 1,236.00 | 1,216.00 | 1,225.00 | 1,225.00 | 48,600 |
| 09 May 2024 | 1,236.00 | 1,239.00 | 1,207.00 | 1,222.00 | 1,222.00 | 107,200 |
| 08 May 2024 | 1,249.00 | 1,265.00 | 1,230.00 | 1,230.00 | 1,230.00 | 129,200 |
| 07 May 2024 | 1,258.00 | 1,269.00 | 1,242.00 | 1,246.00 | 1,246.00 | 114,400 |
| 02 May 2024 | 1,220.00 | 1,238.00 | 1,212.00 | 1,234.00 | 1,234.00 | 108,700 |
| 01 May 2024 | 1,209.00 | 1,238.00 | 1,206.00 | 1,222.00 | 1,222.00 | 118,300 |
| 30 Apr 2024 | 1,191.00 | 1,221.00 | 1,185.00 | 1,215.00 | 1,215.00 | 125,900 |
| 26 Apr 2024 | 1,169.00 | 1,172.00 | 1,147.00 | 1,171.00 | 1,171.00 | 37,100 |
| 25 Apr 2024 | 1,173.00 | 1,176.00 | 1,161.00 | 1,167.00 | 1,167.00 | 31,500 |
| 24 Apr 2024 | 1,150.00 | 1,187.00 | 1,150.00 | 1,173.00 | 1,173.00 | 73,500 |
| 23 Apr 2024 | 1,147.00 | 1,150.00 | 1,136.00 | 1,146.00 | 1,146.00 | 48,600 |
| 22 Apr 2024 | 1,152.00 | 1,152.00 | 1,128.00 | 1,135.00 | 1,135.00 | 92,800 |
| 19 Apr 2024 | 1,177.00 | 1,177.00 | 1,125.00 | 1,142.00 | 1,142.00 | 102,200 |
| 18 Apr 2024 | 1,140.00 | 1,181.00 | 1,138.00 | 1,160.00 | 1,160.00 | 104,300 |
| 17 Apr 2024 | 1,141.00 | 1,160.00 | 1,131.00 | 1,140.00 | 1,140.00 | 114,700 |
| 16 Apr 2024 | 1,171.00 | 1,171.00 | 1,141.00 | 1,142.00 | 1,142.00 | 99,100 |
| 15 Apr 2024 | 1,175.00 | 1,177.00 | 1,151.00 | 1,159.00 | 1,159.00 | 105,500 |
| 12 Apr 2024 | 1,184.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | 133,500 |
| 11 Apr 2024 | 1,160.00 | 1,177.00 | 1,154.00 | 1,170.00 | 1,170.00 | 77,700 |
| 10 Apr 2024 | 1,185.00 | 1,185.00 | 1,167.00 | 1,173.00 | 1,173.00 | 65,400 |
| 09 Apr 2024 | 1,160.00 | 1,184.00 | 1,155.00 | 1,173.00 | 1,173.00 | 108,100 |
| 08 Apr 2024 | 1,192.00 | 1,194.00 | 1,155.00 | 1,155.00 | 1,155.00 | 149,700 |
| 05 Apr 2024 | 1,201.00 | 1,202.00 | 1,170.00 | 1,178.00 | 1,178.00 | 201,800 |
| 04 Apr 2024 | 1,266.00 | 1,274.00 | 1,217.00 | 1,229.00 | 1,229.00 | 164,100 |
| 03 Apr 2024 | 1,256.00 | 1,259.00 | 1,232.00 | 1,241.00 | 1,241.00 | 110,100 |
| 02 Apr 2024 | 1,287.00 | 1,287.00 | 1,255.00 | 1,274.00 | 1,274.00 | 75,700 |
| 01 Apr 2024 | 1,269.00 | 1,303.00 | 1,268.00 | 1,286.00 | 1,286.00 | 195,000 |
| 29 Mar 2024 | 1,226.00 | 1,256.00 | 1,212.00 | 1,250.00 | 1,250.00 | 54,600 |
| 28 Mar 2024 | 1,234.00 | 1,259.00 | 1,223.00 | 1,234.00 | 1,234.00 | 88,000 |
| 27 Mar 2024 | 1,238.00 | 1,242.00 | 1,207.00 | 1,218.00 | 1,218.00 | 76,400 |
| 26 Mar 2024 | 1,223.00 | 1,225.00 | 1,206.00 | 1,221.00 | 1,221.00 | 72,600 |
| 25 Mar 2024 | 1,227.00 | 1,238.00 | 1,214.00 | 1,225.00 | 1,225.00 | 61,200 |
| 22 Mar 2024 | 1,230.00 | 1,236.00 | 1,211.00 | 1,226.00 | 1,226.00 | 65,900 |
| 21 Mar 2024 | 1,225.00 | 1,243.00 | 1,211.00 | 1,226.00 | 1,226.00 | 127,600 |
| 19 Mar 2024 | 1,195.00 | 1,204.00 | 1,171.00 | 1,180.00 | 1,180.00 | 84,600 |
| 18 Mar 2024 | 1,154.00 | 1,188.00 | 1,145.00 | 1,185.00 | 1,185.00 | 92,300 |
| 15 Mar 2024 | 1,169.00 | 1,170.00 | 1,148.00 | 1,148.00 | 1,148.00 | 59,900 |
| 14 Mar 2024 | 1,144.00 | 1,176.00 | 1,144.00 | 1,169.00 | 1,169.00 | 74,000 |
| 13 Mar 2024 | 1,160.00 | 1,170.00 | 1,139.00 | 1,147.00 | 1,147.00 | 62,100 |
| 12 Mar 2024 | 1,146.00 | 1,165.00 | 1,120.00 | 1,160.00 | 1,160.00 | 76,000 |
| 11 Mar 2024 | 1,145.00 | 1,146.00 | 1,120.00 | 1,124.00 | 1,124.00 | 164,500 |
| 08 Mar 2024 | 1,171.00 | 1,176.00 | 1,151.00 | 1,162.00 | 1,162.00 | 106,700 |
| 07 Mar 2024 | 1,195.00 | 1,202.00 | 1,166.00 | 1,174.00 | 1,174.00 | 100,000 |
| 06 Mar 2024 | 1,169.00 | 1,212.00 | 1,168.00 | 1,195.00 | 1,195.00 | 175,700 |
| 05 Mar 2024 | 1,221.00 | 1,221.00 | 1,171.00 | 1,171.00 | 1,171.00 | 131,800 |
| 04 Mar 2024 | 1,181.00 | 1,238.00 | 1,181.00 | 1,224.00 | 1,224.00 | 134,300 |
| 01 Mar 2024 | 1,184.00 | 1,191.00 | 1,163.00 | 1,181.00 | 1,181.00 | 122,300 |
| 29 Feb 2024 | 1,200.00 | 1,200.00 | 1,171.00 | 1,175.00 | 1,175.00 | 210,100 |
| 28 Feb 2024 | 1,227.00 | 1,231.00 | 1,212.00 | 1,214.00 | 1,214.00 | 74,600 |
| 27 Feb 2024 | 1,220.00 | 1,228.00 | 1,205.00 | 1,227.00 | 1,227.00 | 81,200 |
| 26 Feb 2024 | 1,225.00 | 1,232.00 | 1,206.00 | 1,215.00 | 1,215.00 | 196,200 |
| 22 Feb 2024 | 1,237.00 | 1,245.00 | 1,207.00 | 1,222.00 | 1,222.00 | 126,000 |
| 21 Feb 2024 | 1,245.00 | 1,255.00 | 1,217.00 | 1,231.00 | 1,231.00 | 114,800 |
| 20 Feb 2024 | 1,226.00 | 1,292.00 | 1,226.00 | 1,255.00 | 1,255.00 | 177,800 |
| 19 Feb 2024 | 1,245.00 | 1,246.00 | 1,217.00 | 1,223.00 | 1,223.00 | 104,200 |
| 16 Feb 2024 | 1,260.00 | 1,273.00 | 1,209.00 | 1,246.00 | 1,246.00 | 187,200 |
| 15 Feb 2024 | 1,205.00 | 1,328.00 | 1,200.00 | 1,243.00 | 1,243.00 | 542,100 |
| 14 Feb 2024 | 1,345.00 | 1,345.00 | 1,314.00 | 1,325.00 | 1,325.00 | 143,000 |
| 13 Feb 2024 | 1,322.00 | 1,348.00 | 1,316.00 | 1,345.00 | 1,345.00 | 134,000 |
| 09 Feb 2024 | 1,301.00 | 1,329.00 | 1,301.00 | 1,311.00 | 1,311.00 | 86,400 |
| 08 Feb 2024 | 1,308.00 | 1,336.00 | 1,304.00 | 1,318.00 | 1,318.00 | 113,000 |
| 07 Feb 2024 | 1,294.00 | 1,307.00 | 1,286.00 | 1,306.00 | 1,306.00 | 57,500 |
| 06 Feb 2024 | 1,317.00 | 1,317.00 | 1,278.00 | 1,294.00 | 1,294.00 | 94,900 |
| 05 Feb 2024 | 1,300.00 | 1,318.00 | 1,294.00 | 1,317.00 | 1,317.00 | 99,400 |
| 02 Feb 2024 | 1,297.00 | 1,308.00 | 1,277.00 | 1,287.00 | 1,287.00 | 106,000 |
| 01 Feb 2024 | 1,321.00 | 1,329.00 | 1,291.00 | 1,291.00 | 1,291.00 | 155,600 |
| 31 Jan 2024 | 1,313.00 | 1,341.00 | 1,303.00 | 1,341.00 | 1,341.00 | 133,200 |
| 30 Jan 2024 | 1,345.00 | 1,353.00 | 1,300.00 | 1,324.00 | 1,324.00 | 328,900 |
| 29 Jan 2024 | 1,389.00 | 1,389.00 | 1,321.00 | 1,339.00 | 1,339.00 | 846,900 |
| 26 Jan 2024 | 1,236.00 | 1,245.00 | 1,203.00 | 1,209.00 | 1,209.00 | 94,300 |
| 25 Jan 2024 | 1,218.00 | 1,240.00 | 1,183.00 | 1,240.00 | 1,240.00 | 176,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.