uSonar Co., Ltd. (TYO:431A)
Japan · Delayed Price · Currency is JPY 2,811.00
+111.00 (4.11%)
Sep 18, 2026, 3:30 PM JST
uSonar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,705.00 | 2,818.00 | 2,691.00 | 2,811.00 | 2,811.00 | 4.11% | 30,700 |
| Sep 17, 2026 | 2,696.00 | 2,766.00 | 2,665.00 | 2,700.00 | 2,700.00 | 0.37% | 19,900 |
| Sep 16, 2026 | 2,772.00 | 2,772.00 | 2,590.00 | 2,690.00 | 2,690.00 | -1.18% | 41,900 |
| Sep 15, 2026 | 2,708.00 | 2,767.00 | 2,699.00 | 2,722.00 | 2,722.00 | -1.31% | 12,700 |
| Sep 14, 2026 | 2,611.00 | 2,770.00 | 2,611.00 | 2,758.00 | 2,758.00 | 3.65% | 21,900 |
| Sep 11, 2026 | 2,700.00 | 2,740.00 | 2,630.00 | 2,661.00 | 2,661.00 | 0.26% | 30,200 |
| Sep 10, 2026 | 2,579.00 | 2,661.00 | 2,528.00 | 2,654.00 | 2,654.00 | 1.80% | 52,400 |
| Sep 9, 2026 | 2,711.00 | 2,726.00 | 2,603.00 | 2,607.00 | 2,607.00 | -4.44% | 27,000 |
| Sep 8, 2026 | 2,758.00 | 2,860.00 | 2,715.00 | 2,728.00 | 2,728.00 | 0.74% | 42,200 |
| Sep 7, 2026 | 2,781.00 | 2,786.00 | 2,686.00 | 2,708.00 | 2,708.00 | -4.34% | 26,600 |
| Sep 4, 2026 | 2,645.00 | 2,853.00 | 2,645.00 | 2,831.00 | 2,831.00 | 8.88% | 57,000 |
| Sep 3, 2026 | 2,599.00 | 2,649.00 | 2,529.00 | 2,600.00 | 2,600.00 | 1.36% | 31,500 |
| Sep 2, 2026 | 2,727.00 | 2,727.00 | 2,526.00 | 2,565.00 | 2,565.00 | -6.04% | 50,400 |
| Sep 1, 2026 | 2,650.00 | 2,758.00 | 2,640.00 | 2,730.00 | 2,730.00 | 3.53% | 74,100 |
| Aug 31, 2026 | 2,517.00 | 2,658.00 | 2,512.00 | 2,637.00 | 2,637.00 | 6.29% | 94,600 |
| Aug 28, 2026 | 2,401.00 | 2,500.00 | 2,385.00 | 2,481.00 | 2,481.00 | 3.25% | 48,600 |
| Aug 27, 2026 | 2,325.00 | 2,467.00 | 2,300.00 | 2,403.00 | 2,403.00 | 5.63% | 71,800 |
| Aug 26, 2026 | 2,313.00 | 2,388.00 | 2,261.00 | 2,275.00 | 2,275.00 | - | 44,900 |
| Aug 25, 2026 | 2,253.00 | 2,319.00 | 2,251.00 | 2,275.00 | 2,275.00 | 3.88% | 35,500 |
| Aug 24, 2026 | 2,175.00 | 2,208.00 | 2,121.00 | 2,190.00 | 2,190.00 | 0.69% | 24,100 |
| Aug 21, 2026 | 2,160.00 | 2,199.00 | 2,130.00 | 2,175.00 | 2,175.00 | 0.69% | 16,400 |
| Aug 20, 2026 | 2,099.00 | 2,174.00 | 2,099.00 | 2,160.00 | 2,160.00 | 3.95% | 27,200 |
| Aug 19, 2026 | 2,106.00 | 2,156.00 | 2,061.00 | 2,078.00 | 2,078.00 | -3.62% | 31,900 |
| Aug 18, 2026 | 2,187.00 | 2,187.00 | 2,111.00 | 2,156.00 | 2,156.00 | 0.75% | 33,900 |
| Aug 17, 2026 | 2,175.00 | 2,197.00 | 2,109.00 | 2,140.00 | 2,140.00 | -0.97% | 16,800 |
| Aug 14, 2026 | 2,098.00 | 2,167.00 | 2,090.00 | 2,161.00 | 2,161.00 | 3.20% | 19,100 |
| Aug 13, 2026 | 2,126.00 | 2,152.00 | 2,084.00 | 2,094.00 | 2,094.00 | -2.65% | 21,600 |
| Aug 12, 2026 | 2,106.00 | 2,173.00 | 2,093.00 | 2,151.00 | 2,151.00 | 1.65% | 15,800 |
| 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 |