Ushio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	17.69	17.69	17.69	17.69	17.69	-	1,000
Jan 22, 2026	17.69	17.69	17.69	17.69	17.69	-4.55%	2,000
Jan 21, 2026	18.53	18.53	18.53	18.53	18.53	-0.02%	1,001
Jan 20, 2026	19.17	19.17	18.53	18.53	18.53	6.76%	1,201
Jan 13, 2026	17.52	17.52	17.36	17.36	17.36	1.70%	300
Jan 6, 2026	17.07	17.07	17.07	17.07	17.07	2.15%	1,000
Jan 5, 2026	16.71	16.71	16.71	16.71	16.71	-8.94%	100
Dec 19, 2025	18.35	18.35	18.35	18.35	18.35	11.18%	300
Dec 8, 2025	16.51	16.51	16.51	16.51	16.51	4.55%	300
Nov 3, 2025	17.10	17.10	15.79	15.79	15.79	2.51%	300
Oct 28, 2025	15.72	15.72	15.30	15.40	15.40	2.67%	1,100
Oct 10, 2025	15.00	15.00	15.00	15.00	15.00	5.56%	100
Sep 4, 2025	14.21	14.21	14.21	14.21	14.21	7.73%	1,000
Aug 29, 2025	14.50	14.50	13.19	13.19	13.19	38.84%	559