uSonar Co., Ltd. (TYO:431A)
Japan · Delayed Price · Currency is JPY 1,950.00
-134.00 (-6.43%)
Last updated: Jun 8, 2026, 1:36 PM JST
uSonar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,925.00 | 2,170.00 | 1,918.00 | 2,137.00 | 2,137.00 | 13.37% | 80,100 |
| May 28, 2026 | 1,911.00 | 1,947.00 | 1,854.00 | 1,885.00 | 1,885.00 | -1.87% | 51,000 |
| May 27, 2026 | 1,957.00 | 2,004.00 | 1,911.00 | 1,921.00 | 1,921.00 | -1.03% | 33,500 |
| May 26, 2026 | 1,940.00 | 1,963.00 | 1,903.00 | 1,941.00 | 1,941.00 | 0.05% | 21,400 |
| May 25, 2026 | 2,050.00 | 2,065.00 | 1,920.00 | 1,940.00 | 1,940.00 | -4.39% | 36,200 |
| May 22, 2026 | 1,969.00 | 2,039.00 | 1,969.00 | 2,029.00 | 2,029.00 | 5.18% | 48,500 |
| May 21, 2026 | 1,995.00 | 1,995.00 | 1,922.00 | 1,929.00 | 1,929.00 | -3.07% | 29,000 |
| May 20, 2026 | 2,047.00 | 2,079.00 | 1,959.00 | 1,990.00 | 1,990.00 | -2.78% | 27,300 |
| May 19, 2026 | 1,991.00 | 2,049.00 | 1,953.00 | 2,047.00 | 2,047.00 | 2.86% | 38,400 |
| 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 |