uSonar Co., Ltd. (TYO:431A)
Japan · Delayed Price · Currency is JPY 2,011.00
+21.00 (1.06%)
Last updated: May 19, 2026, 11:00 AM JST
uSonar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,161.00 | 2,161.00 | 1,931.00 | 1,990.00 | 1,990.00 | -5.73% | 93,100 |
| May 15, 2026 | 2,206.00 | 2,269.00 | 2,034.00 | 2,111.00 | 2,111.00 | 7.38% | 116,500 |
| May 14, 2026 | 2,095.00 | 2,095.00 | 1,931.00 | 1,966.00 | 1,966.00 | -6.51% | 90,200 |
| May 13, 2026 | 2,122.00 | 2,149.00 | 2,067.00 | 2,103.00 | 2,103.00 | -2.59% | 25,900 |
| May 12, 2026 | 2,155.00 | 2,192.00 | 2,126.00 | 2,159.00 | 2,159.00 | 0.23% | 20,500 |
| May 11, 2026 | 2,150.00 | 2,197.00 | 2,138.00 | 2,154.00 | 2,154.00 | 1.60% | 33,200 |
| May 8, 2026 | 2,116.00 | 2,177.00 | 2,070.00 | 2,120.00 | 2,120.00 | 1.44% | 30,600 |
| May 7, 2026 | 2,084.00 | 2,158.00 | 2,077.00 | 2,090.00 | 2,090.00 | -0.24% | 32,400 |
| May 1, 2026 | 2,142.00 | 2,174.00 | 2,074.00 | 2,095.00 | 2,095.00 | -2.24% | 36,600 |
| Apr 30, 2026 | 2,225.00 | 2,247.00 | 2,136.00 | 2,143.00 | 2,143.00 | -3.69% | 58,300 |
| Apr 28, 2026 | 2,220.00 | 2,248.00 | 2,202.00 | 2,225.00 | 2,225.00 | 1.88% | 60,500 |
| Apr 27, 2026 | 2,181.00 | 2,247.00 | 2,173.00 | 2,184.00 | 2,184.00 | -0.05% | 70,900 |
| Apr 24, 2026 | 2,166.00 | 2,211.00 | 2,128.00 | 2,185.00 | 2,185.00 | 3.95% | 71,500 |
| Apr 23, 2026 | 2,121.00 | 2,149.00 | 2,059.00 | 2,102.00 | 2,102.00 | -1.04% | 52,200 |
| Apr 22, 2026 | 2,035.00 | 2,158.00 | 2,034.00 | 2,124.00 | 2,124.00 | 2.71% | 81,500 |
| Apr 21, 2026 | 2,034.00 | 2,102.00 | 2,034.00 | 2,068.00 | 2,068.00 | 3.71% | 61,500 |
| Apr 20, 2026 | 1,958.00 | 1,994.00 | 1,950.00 | 1,994.00 | 1,994.00 | 1.89% | 19,600 |
| Apr 17, 2026 | 1,956.00 | 1,970.00 | 1,944.00 | 1,957.00 | 1,957.00 | 0.10% | 9,400 |
| Apr 16, 2026 | 1,955.00 | 1,998.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0.26% | 21,900 |
| Apr 15, 2026 | 1,952.00 | 1,965.00 | 1,931.00 | 1,950.00 | 1,950.00 | - | 23,000 |
| Apr 14, 2026 | 2,003.00 | 2,013.00 | 1,940.00 | 1,950.00 | 1,950.00 | -1.71% | 43,400 |
| Apr 13, 2026 | 1,900.00 | 1,984.00 | 1,899.00 | 1,984.00 | 1,984.00 | 4.04% | 48,900 |
| Apr 10, 2026 | 1,933.00 | 1,950.00 | 1,897.00 | 1,907.00 | 1,907.00 | 0.74% | 78,700 |
| Apr 9, 2026 | 1,944.00 | 1,944.00 | 1,878.00 | 1,893.00 | 1,893.00 | -1.05% | 22,900 |
| Apr 8, 2026 | 1,901.00 | 1,937.00 | 1,881.00 | 1,913.00 | 1,913.00 | 2.52% | 40,800 |
| Apr 7, 2026 | 1,845.00 | 1,893.00 | 1,845.00 | 1,866.00 | 1,866.00 | 1.69% | 27,700 |
| Apr 6, 2026 | 1,819.00 | 1,841.00 | 1,810.00 | 1,835.00 | 1,835.00 | 0.88% | 14,300 |
| Apr 3, 2026 | 1,800.00 | 1,850.00 | 1,785.00 | 1,819.00 | 1,819.00 | 1.90% | 19,300 |
| Apr 2, 2026 | 1,804.00 | 1,842.00 | 1,766.00 | 1,785.00 | 1,785.00 | -2.35% | 50,500 |
| Apr 1, 2026 | 1,794.00 | 1,840.00 | 1,794.00 | 1,828.00 | 1,828.00 | 4.04% | 32,700 |
| Mar 31, 2026 | 1,757.00 | 1,802.00 | 1,748.00 | 1,757.00 | 1,757.00 | - | 67,200 |
| Mar 30, 2026 | 1,773.00 | 1,801.00 | 1,747.00 | 1,757.00 | 1,757.00 | -3.83% | 48,400 |
| Mar 27, 2026 | 1,749.00 | 1,829.00 | 1,749.00 | 1,827.00 | 1,827.00 | 2.76% | 45,700 |
| Mar 26, 2026 | 1,793.00 | 1,800.00 | 1,741.00 | 1,778.00 | 1,778.00 | -0.06% | 35,800 |
| Mar 25, 2026 | 1,768.00 | 1,801.00 | 1,740.00 | 1,779.00 | 1,779.00 | 2.48% | 33,200 |
| Mar 24, 2026 | 1,726.00 | 1,788.00 | 1,710.00 | 1,736.00 | 1,736.00 | 1.58% | 38,100 |
| Mar 23, 2026 | 1,700.00 | 1,762.00 | 1,697.00 | 1,709.00 | 1,709.00 | -0.23% | 55,300 |
| Mar 19, 2026 | 1,783.00 | 1,818.00 | 1,713.00 | 1,713.00 | 1,713.00 | -6.03% | 56,900 |
| Mar 18, 2026 | 1,740.00 | 1,830.00 | 1,740.00 | 1,823.00 | 1,823.00 | 4.47% | 29,200 |
| Mar 17, 2026 | 1,790.00 | 1,796.00 | 1,744.00 | 1,745.00 | 1,745.00 | -2.51% | 24,900 |
| Mar 16, 2026 | 1,770.00 | 1,805.00 | 1,763.00 | 1,790.00 | 1,790.00 | 0.11% | 15,300 |
| Mar 13, 2026 | 1,735.00 | 1,789.00 | 1,723.00 | 1,788.00 | 1,788.00 | 0.73% | 41,000 |
| Mar 12, 2026 | 1,852.00 | 1,852.00 | 1,761.00 | 1,775.00 | 1,775.00 | -4.16% | 60,100 |
| Mar 11, 2026 | 1,839.00 | 1,888.00 | 1,839.00 | 1,852.00 | 1,852.00 | 0.43% | 55,700 |
| Mar 10, 2026 | 1,797.00 | 1,852.00 | 1,768.00 | 1,844.00 | 1,844.00 | 3.19% | 58,500 |
| 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 |