uSonar Co., Ltd. (TYO:431A)
Japan · Delayed Price · Currency is JPY 2,151.00
+35.00 (1.65%)
Aug 12, 2026, 3:30 PM JST
uSonar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,050.00 | 2,200.00 | 2,015.00 | 2,116.00 | 2,116.00 | 3.52% | 78,300 |
| Aug 7, 2026 | 2,043.00 | 2,074.00 | 1,991.00 | 2,044.00 | 2,044.00 | 0.05% | 27,500 |
| Aug 6, 2026 | 2,055.00 | 2,057.00 | 1,994.00 | 2,043.00 | 2,043.00 | -0.34% | 12,800 |
| Aug 5, 2026 | 2,099.00 | 2,100.00 | 2,046.00 | 2,050.00 | 2,050.00 | -1.06% | 9,600 |
| Aug 4, 2026 | 2,033.00 | 2,099.00 | 2,033.00 | 2,072.00 | 2,072.00 | 1.57% | 5,500 |
| Aug 3, 2026 | 2,083.00 | 2,083.00 | 2,014.00 | 2,040.00 | 2,040.00 | 0.34% | 15,300 |
| Jul 31, 2026 | 1,957.00 | 2,086.00 | 1,956.00 | 2,033.00 | 2,033.00 | 3.15% | 24,900 |
| Jul 30, 2026 | 1,958.00 | 1,992.00 | 1,935.00 | 1,971.00 | 1,971.00 | -0.20% | 22,800 |
| Jul 29, 2026 | 1,973.00 | 2,030.00 | 1,909.00 | 1,975.00 | 1,975.00 | 1.28% | 28,600 |
| Jul 28, 2026 | 1,931.00 | 1,997.00 | 1,931.00 | 1,950.00 | 1,950.00 | 0.26% | 18,700 |
| Jul 27, 2026 | 1,874.00 | 1,954.00 | 1,874.00 | 1,945.00 | 1,945.00 | 3.24% | 11,700 |
| Jul 24, 2026 | 1,912.00 | 1,912.00 | 1,830.00 | 1,884.00 | 1,884.00 | -2.18% | 35,200 |
| Jul 23, 2026 | 1,971.00 | 1,971.00 | 1,914.00 | 1,926.00 | 1,926.00 | -1.38% | 19,500 |
| Jul 22, 2026 | 1,944.00 | 1,972.00 | 1,935.00 | 1,953.00 | 1,953.00 | -0.86% | 12,200 |
| Jul 21, 2026 | 1,921.00 | 1,970.00 | 1,903.00 | 1,970.00 | 1,970.00 | 2.60% | 11,000 |
| Jul 17, 2026 | 1,947.00 | 1,957.00 | 1,918.00 | 1,920.00 | 1,920.00 | -1.89% | 19,100 |
| Jul 16, 2026 | 1,967.00 | 2,025.00 | 1,952.00 | 1,957.00 | 1,957.00 | -1.71% | 15,700 |
| Jul 15, 2026 | 2,030.00 | 2,030.00 | 1,927.00 | 1,991.00 | 1,991.00 | -1.24% | 24,600 |
| Jul 14, 2026 | 1,951.00 | 2,022.00 | 1,947.00 | 2,016.00 | 2,016.00 | 3.38% | 12,000 |
| Jul 13, 2026 | 2,032.00 | 2,054.00 | 1,934.00 | 1,950.00 | 1,950.00 | -3.18% | 26,000 |
| Jul 10, 2026 | 2,015.00 | 2,060.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.74% | 33,700 |
| Jul 9, 2026 | 2,007.00 | 2,035.00 | 1,960.00 | 2,029.00 | 2,029.00 | 0.55% | 21,400 |
| Jul 8, 2026 | 1,983.00 | 2,027.00 | 1,975.00 | 2,018.00 | 2,018.00 | 1.71% | 16,900 |
| Jul 7, 2026 | 2,090.00 | 2,150.00 | 1,984.00 | 1,984.00 | 1,984.00 | -3.88% | 18,600 |
| Jul 6, 2026 | 1,900.00 | 2,076.00 | 1,900.00 | 2,064.00 | 2,064.00 | 6.39% | 52,400 |
| Jul 3, 2026 | 1,907.00 | 1,978.00 | 1,890.00 | 1,940.00 | 1,940.00 | 2.16% | 25,300 |
| Jul 2, 2026 | 1,850.00 | 1,918.00 | 1,822.00 | 1,899.00 | 1,899.00 | 3.60% | 18,200 |
| Jul 1, 2026 | 1,835.00 | 1,851.00 | 1,795.00 | 1,833.00 | 1,833.00 | 1.33% | 14,800 |
| Jun 30, 2026 | 1,806.00 | 1,820.00 | 1,757.00 | 1,809.00 | 1,809.00 | 0.50% | 7,800 |
| Jun 29, 2026 | 1,721.00 | 1,800.00 | 1,721.00 | 1,800.00 | 1,800.00 | 6.76% | 23,900 |
| Jun 26, 2026 | 1,720.00 | 1,744.00 | 1,670.00 | 1,686.00 | 1,686.00 | -2.77% | 24,600 |
| Jun 25, 2026 | 1,764.00 | 1,777.00 | 1,734.00 | 1,734.00 | 1,734.00 | -1.70% | 32,900 |
| Jun 24, 2026 | 1,774.00 | 1,815.00 | 1,762.00 | 1,764.00 | 1,764.00 | -2.11% | 17,200 |
| Jun 23, 2026 | 1,818.00 | 1,827.00 | 1,772.00 | 1,802.00 | 1,802.00 | 1.18% | 29,100 |
| Jun 22, 2026 | 1,801.00 | 1,844.00 | 1,780.00 | 1,781.00 | 1,781.00 | -2.14% | 15,100 |
| Jun 19, 2026 | 1,840.00 | 1,863.00 | 1,795.00 | 1,820.00 | 1,820.00 | -1.09% | 17,600 |
| Jun 18, 2026 | 1,883.00 | 1,883.00 | 1,787.00 | 1,840.00 | 1,840.00 | -1.23% | 31,000 |
| Jun 17, 2026 | 1,913.00 | 1,966.00 | 1,862.00 | 1,863.00 | 1,863.00 | -2.61% | 23,000 |
| Jun 16, 2026 | 1,968.00 | 1,986.00 | 1,912.00 | 1,913.00 | 1,913.00 | -1.65% | 20,800 |
| Jun 15, 2026 | 2,031.00 | 2,035.00 | 1,945.00 | 1,945.00 | 1,945.00 | -4.61% | 36,600 |
| Jun 12, 2026 | 2,091.00 | 2,141.00 | 1,988.00 | 2,039.00 | 2,039.00 | -3.27% | 25,300 |
| Jun 11, 2026 | 2,132.00 | 2,144.00 | 2,062.00 | 2,108.00 | 2,108.00 | -2.86% | 18,300 |
| Jun 10, 2026 | 1,989.00 | 2,230.00 | 1,944.00 | 2,170.00 | 2,170.00 | 10.55% | 77,100 |
| Jun 9, 2026 | 1,945.00 | 2,023.00 | 1,921.00 | 1,963.00 | 1,963.00 | 1.71% | 41,500 |
| Jun 8, 2026 | 2,034.00 | 2,072.00 | 1,930.00 | 1,930.00 | 1,930.00 | -7.39% | 33,900 |
| Jun 5, 2026 | 2,095.00 | 2,154.00 | 2,082.00 | 2,084.00 | 2,084.00 | -1.33% | 29,300 |
| Jun 4, 2026 | 2,275.00 | 2,275.00 | 2,013.00 | 2,112.00 | 2,112.00 | -9.16% | 77,300 |
| Jun 3, 2026 | 2,400.00 | 2,445.00 | 2,302.00 | 2,325.00 | 2,325.00 | -5.10% | 49,300 |
| Jun 2, 2026 | 2,350.00 | 2,469.00 | 2,339.00 | 2,450.00 | 2,450.00 | 2.08% | 77,900 |
| Jun 1, 2026 | 2,178.00 | 2,487.00 | 2,167.00 | 2,400.00 | 2,400.00 | 12.31% | 132,200 |