Skip to main content
logo
uSonar Co., Ltd. (TYO:431A)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
-38.00 (-1.47%)
Oct 14, 2026, 11:20 AM JST

uSonar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,574.002,595.002,544.002,550.002,550.00-1.47%4,800
Oct 13, 20262,640.002,690.002,556.002,588.002,588.00-1.82%17,200
Oct 9, 20262,530.002,663.002,520.002,636.002,636.004.19%27,300
Oct 8, 20262,471.002,531.002,450.002,530.002,530.001.81%16,400
Oct 7, 20262,511.002,550.002,475.002,485.002,485.00-2.24%29,200
Oct 6, 20262,515.002,620.002,515.002,542.002,542.001.07%19,800
Oct 5, 20262,614.002,644.002,515.002,515.002,515.00-4.01%22,000
Oct 2, 20262,663.002,676.002,605.002,620.002,620.00-1.58%15,100
Oct 1, 20262,670.002,689.002,630.002,662.002,662.00-1.22%9,000
Sep 30, 20262,659.002,710.002,635.002,695.002,695.001.54%28,000
Sep 29, 20262,698.002,705.002,629.002,654.002,654.00-1.63%28,200
Sep 28, 20262,697.002,757.002,664.002,698.002,698.000.60%22,400
Sep 25, 20262,805.002,817.002,658.002,682.002,682.00-2.65%33,500
Sep 24, 20262,761.002,791.002,741.002,755.002,755.00-1.99%9,000
Sep 18, 20262,705.002,818.002,691.002,811.002,811.004.11%30,700
Sep 17, 20262,696.002,766.002,665.002,700.002,700.000.37%19,900
Sep 16, 20262,772.002,772.002,590.002,690.002,690.00-1.18%41,900
Sep 15, 20262,708.002,767.002,699.002,722.002,722.00-1.31%12,700
Sep 14, 20262,611.002,770.002,611.002,758.002,758.003.65%21,900
Sep 11, 20262,700.002,740.002,630.002,661.002,661.000.26%30,200
Sep 10, 20262,579.002,661.002,528.002,654.002,654.001.80%52,400
Sep 9, 20262,711.002,726.002,603.002,607.002,607.00-4.44%27,000
Sep 8, 20262,758.002,860.002,715.002,728.002,728.000.74%42,200
Sep 7, 20262,781.002,786.002,686.002,708.002,708.00-4.34%26,600
Sep 4, 20262,645.002,853.002,645.002,831.002,831.008.88%57,000
Sep 3, 20262,599.002,649.002,529.002,600.002,600.001.36%31,500
Sep 2, 20262,727.002,727.002,526.002,565.002,565.00-6.04%50,400
Sep 1, 20262,650.002,758.002,640.002,730.002,730.003.53%74,100
Aug 31, 20262,517.002,658.002,512.002,637.002,637.006.29%94,600
Aug 28, 20262,401.002,500.002,385.002,481.002,481.003.25%48,600
Aug 27, 20262,325.002,467.002,300.002,403.002,403.005.63%71,800
Aug 26, 20262,313.002,388.002,261.002,275.002,275.00-44,900
Aug 25, 20262,253.002,319.002,251.002,275.002,275.003.88%35,500
Aug 24, 20262,175.002,208.002,121.002,190.002,190.000.69%24,100
Aug 21, 20262,160.002,199.002,130.002,175.002,175.000.69%16,400
Aug 20, 20262,099.002,174.002,099.002,160.002,160.003.95%27,200
Aug 19, 20262,106.002,156.002,061.002,078.002,078.00-3.62%31,900
Aug 18, 20262,187.002,187.002,111.002,156.002,156.000.75%33,900
Aug 17, 20262,175.002,197.002,109.002,140.002,140.00-0.97%16,800
Aug 14, 20262,098.002,167.002,090.002,161.002,161.003.20%19,100
Aug 13, 20262,126.002,152.002,084.002,094.002,094.00-2.65%21,600
Aug 12, 20262,106.002,173.002,093.002,151.002,151.001.65%15,800
Aug 10, 20262,050.002,200.002,015.002,116.002,116.003.52%78,300
Aug 7, 20262,043.002,074.001,991.002,044.002,044.000.05%27,500
Aug 6, 20262,055.002,057.001,994.002,043.002,043.00-0.34%12,800
Aug 5, 20262,099.002,100.002,046.002,050.002,050.00-1.06%9,600
Aug 4, 20262,033.002,099.002,033.002,072.002,072.001.57%5,500
Aug 3, 20262,083.002,083.002,014.002,040.002,040.000.34%15,300
Jul 31, 20261,957.002,086.001,956.002,033.002,033.003.15%24,900
Jul 30, 20261,958.001,992.001,935.001,971.001,971.00-0.20%22,800