uSonar Co., Ltd. (TYO:431A)
Japan · Delayed Price · Currency is JPY 2,225.00
+41.00 (1.88%)
Last updated: Apr 28, 2026, 3:24 PM JST
uSonar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,184.00 | 2,248.00 | 2,184.00 | 2,240.00 | - | 2.56% | 13,900 |
| 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 |
| 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 |