uSonar Co., Ltd. (TYO:431A)
Japan · Delayed Price · Currency is JPY 1,844.00
+57.00 (3.19%)
Last updated: Mar 10, 2026, 2:12 PM JST
uSonar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,787.00 | 1,824.00 | 1,776.00 | 1,808.00 | - | 1.18% | 15,800 |
| Mar 9, 2026 | 1,728.00 | 1,795.00 | 1,698.00 | 1,787.00 | 1,787.00 | -0.22% | 102,100 |
| Mar 6, 2026 | 1,708.00 | 1,800.00 | 1,700.00 | 1,791.00 | 1,791.00 | 4.13% | 97,900 |
| Mar 5, 2026 | 1,738.00 | 1,788.00 | 1,715.00 | 1,720.00 | 1,720.00 | 0.64% | 222,300 |
| Mar 4, 2026 | 1,688.00 | 1,731.00 | 1,651.00 | 1,709.00 | 1,709.00 | -1.10% | 134,500 |
| Mar 3, 2026 | 1,800.00 | 1,810.00 | 1,691.00 | 1,728.00 | 1,728.00 | -4.00% | 262,800 |
| Mar 2, 2026 | 1,788.00 | 1,869.00 | 1,788.00 | 1,800.00 | 1,800.00 | -1.85% | 169,300 |
| Feb 27, 2026 | 1,842.00 | 1,867.00 | 1,738.00 | 1,834.00 | 1,834.00 | -0.33% | 492,000 |
| Feb 26, 2026 | 1,798.00 | 1,861.00 | 1,768.00 | 1,840.00 | 1,840.00 | 2.85% | 114,600 |
| Feb 25, 2026 | 1,797.00 | 1,839.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 99,800 |
| Feb 24, 2026 | 1,830.00 | 1,847.00 | 1,740.00 | 1,789.00 | 1,789.00 | -3.24% | 181,700 |
| Feb 20, 2026 | 1,848.00 | 1,887.00 | 1,830.00 | 1,849.00 | 1,849.00 | 0.33% | 146,700 |
| Feb 19, 2026 | 2,006.00 | 2,008.00 | 1,820.00 | 1,843.00 | 1,843.00 | -5.10% | 317,200 |
| Feb 18, 2026 | 1,837.00 | 1,957.00 | 1,828.00 | 1,942.00 | 1,942.00 | 6.41% | 118,300 |
| Feb 17, 2026 | 1,789.00 | 1,881.00 | 1,774.00 | 1,825.00 | 1,825.00 | 0.44% | 136,200 |
| Feb 16, 2026 | 1,810.00 | 1,888.00 | 1,750.00 | 1,817.00 | 1,817.00 | 2.66% | 354,200 |
| Feb 13, 2026 | 1,830.00 | 1,839.00 | 1,749.00 | 1,770.00 | 1,770.00 | -5.35% | 156,100 |
| Feb 12, 2026 | 1,900.00 | 1,924.00 | 1,859.00 | 1,870.00 | 1,870.00 | -3.26% | 59,400 |
| Feb 10, 2026 | 1,853.00 | 1,944.00 | 1,853.00 | 1,933.00 | 1,933.00 | 3.54% | 55,400 |
| Feb 9, 2026 | 1,870.00 | 1,885.00 | 1,833.00 | 1,867.00 | 1,867.00 | 2.02% | 123,200 |
| Feb 6, 2026 | 1,881.00 | 1,881.00 | 1,798.00 | 1,830.00 | 1,830.00 | -4.04% | 103,600 |
| Feb 5, 2026 | 1,853.00 | 1,959.00 | 1,853.00 | 1,907.00 | 1,907.00 | 2.75% | 98,100 |
| Feb 4, 2026 | 1,975.00 | 1,978.00 | 1,840.00 | 1,856.00 | 1,856.00 | -7.48% | 208,200 |
| Feb 3, 2026 | 2,085.00 | 2,085.00 | 2,006.00 | 2,006.00 | 2,006.00 | -2.29% | 115,600 |
| Feb 2, 2026 | 2,043.00 | 2,071.00 | 2,023.00 | 2,053.00 | 2,053.00 | 1.08% | 70,800 |
| Jan 30, 2026 | 2,052.00 | 2,059.00 | 2,006.00 | 2,031.00 | 2,031.00 | -1.50% | 55,400 |
| Jan 29, 2026 | 2,103.00 | 2,123.00 | 2,018.00 | 2,062.00 | 2,062.00 | -3.24% | 114,000 |
| Jan 28, 2026 | 2,203.00 | 2,205.00 | 2,086.00 | 2,131.00 | 2,131.00 | -3.36% | 100,900 |
| Jan 27, 2026 | 2,207.00 | 2,217.00 | 2,156.00 | 2,205.00 | 2,205.00 | -1.34% | 92,200 |
| Jan 26, 2026 | 2,306.00 | 2,316.00 | 2,234.00 | 2,235.00 | 2,235.00 | -5.58% | 112,700 |
| Jan 23, 2026 | 2,363.00 | 2,430.00 | 2,307.00 | 2,367.00 | 2,367.00 | 2.33% | 89,200 |
| Jan 22, 2026 | 2,311.00 | 2,348.00 | 2,261.00 | 2,313.00 | 2,313.00 | 0.39% | 55,800 |
| Jan 21, 2026 | 2,267.00 | 2,328.00 | 2,250.00 | 2,304.00 | 2,304.00 | -0.56% | 95,800 |
| Jan 20, 2026 | 2,397.00 | 2,400.00 | 2,290.00 | 2,317.00 | 2,317.00 | -1.70% | 108,500 |
| Jan 19, 2026 | 2,358.00 | 2,417.00 | 2,337.00 | 2,357.00 | 2,357.00 | -0.25% | 54,200 |
| Jan 16, 2026 | 2,384.00 | 2,400.00 | 2,338.00 | 2,363.00 | 2,363.00 | -0.84% | 56,700 |
| Jan 15, 2026 | 2,330.00 | 2,385.00 | 2,326.00 | 2,383.00 | 2,383.00 | 1.19% | 47,100 |
| Jan 14, 2026 | 2,336.00 | 2,405.00 | 2,305.00 | 2,355.00 | 2,355.00 | -1.30% | 132,700 |
| Jan 13, 2026 | 2,500.00 | 2,500.00 | 2,380.00 | 2,386.00 | 2,386.00 | -4.56% | 191,600 |
| Jan 9, 2026 | 2,562.00 | 2,595.00 | 2,445.00 | 2,500.00 | 2,500.00 | -3.81% | 146,700 |
| Jan 8, 2026 | 2,503.00 | 2,599.00 | 2,497.00 | 2,599.00 | 2,599.00 | 3.34% | 74,600 |
| Jan 7, 2026 | 2,521.00 | 2,610.00 | 2,486.00 | 2,515.00 | 2,515.00 | -0.40% | 75,800 |
| Jan 6, 2026 | 2,520.00 | 2,617.00 | 2,510.00 | 2,525.00 | 2,525.00 | 0.44% | 85,700 |
| Jan 5, 2026 | 2,562.00 | 2,562.00 | 2,436.00 | 2,514.00 | 2,514.00 | -2.48% | 75,800 |
| Dec 30, 2025 | 2,635.00 | 2,664.00 | 2,502.00 | 2,578.00 | 2,578.00 | -2.97% | 134,900 |
| Dec 29, 2025 | 2,784.00 | 2,784.00 | 2,622.00 | 2,657.00 | 2,657.00 | -2.67% | 91,100 |
| Dec 26, 2025 | 2,747.00 | 2,760.00 | 2,660.00 | 2,730.00 | 2,730.00 | -0.98% | 119,000 |
| Dec 25, 2025 | 2,625.00 | 2,780.00 | 2,585.00 | 2,757.00 | 2,757.00 | 6.82% | 85,300 |
| Dec 24, 2025 | 2,599.00 | 2,650.00 | 2,568.00 | 2,581.00 | 2,581.00 | -0.31% | 76,000 |
| Dec 23, 2025 | 2,531.00 | 2,603.00 | 2,531.00 | 2,589.00 | 2,589.00 | 2.53% | 54,700 |