Ushio Inc. (TYO:6925)
Japan · Delayed Price · Currency is JPY 2,256.50
+17.50 (0.78%)
Sep 18, 2025, 3:30 PM JST
Ushio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,252.00 | 2,267.00 | 2,230.50 | 2,239.00 | 2,239.00 | -1.28% | 268,400 |
| Sep 16, 2025 | 2,240.50 | 2,269.50 | 2,240.00 | 2,268.00 | 2,268.00 | 0.62% | 309,800 |
| Sep 12, 2025 | 2,243.50 | 2,263.00 | 2,240.00 | 2,254.00 | 2,254.00 | 0.63% | 248,500 |
| Sep 11, 2025 | 2,235.00 | 2,245.50 | 2,227.50 | 2,240.00 | 2,240.00 | 0.11% | 161,000 |
| Sep 10, 2025 | 2,228.00 | 2,240.50 | 2,219.00 | 2,237.50 | 2,237.50 | 0.43% | 243,500 |
| Sep 9, 2025 | 2,232.00 | 2,260.00 | 2,216.50 | 2,228.00 | 2,228.00 | -0.18% | 217,300 |
| Sep 8, 2025 | 2,232.50 | 2,235.00 | 2,216.00 | 2,232.00 | 2,232.00 | 0.59% | 215,700 |
| Sep 5, 2025 | 2,230.00 | 2,231.50 | 2,204.50 | 2,219.00 | 2,219.00 | 0.63% | 243,700 |
| Sep 4, 2025 | 2,164.00 | 2,212.00 | 2,164.00 | 2,205.00 | 2,205.00 | 1.92% | 254,000 |
| Sep 3, 2025 | 2,188.00 | 2,191.00 | 2,147.50 | 2,163.50 | 2,163.50 | -1.28% | 245,000 |
| Sep 2, 2025 | 2,183.00 | 2,203.50 | 2,173.00 | 2,191.50 | 2,191.50 | 1.36% | 418,800 |
| Sep 1, 2025 | 2,145.00 | 2,172.00 | 2,140.00 | 2,162.00 | 2,162.00 | 0.37% | 274,100 |
| Aug 29, 2025 | 2,135.00 | 2,162.50 | 2,135.00 | 2,154.00 | 2,154.00 | 0.96% | 276,900 |
| Aug 28, 2025 | 2,125.00 | 2,143.00 | 2,121.00 | 2,133.50 | 2,133.50 | -0.42% | 217,100 |
| Aug 27, 2025 | 2,113.00 | 2,142.50 | 2,110.00 | 2,142.50 | 2,142.50 | 1.11% | 227,400 |
| Aug 26, 2025 | 2,137.00 | 2,137.00 | 2,101.50 | 2,119.00 | 2,119.00 | -0.84% | 233,800 |
| Aug 25, 2025 | 2,122.00 | 2,142.00 | 2,122.00 | 2,137.00 | 2,137.00 | 0.75% | 248,500 |
| Aug 22, 2025 | 2,100.00 | 2,124.00 | 2,095.50 | 2,121.00 | 2,121.00 | 1.00% | 210,500 |
| Aug 21, 2025 | 2,086.00 | 2,105.50 | 2,080.00 | 2,100.00 | 2,100.00 | 0.67% | 301,000 |
| Aug 20, 2025 | 2,095.00 | 2,122.00 | 2,078.50 | 2,086.00 | 2,086.00 | -1.28% | 555,300 |
| Aug 19, 2025 | 2,113.00 | 2,122.50 | 2,102.00 | 2,113.00 | 2,113.00 | -0.05% | 262,700 |
| Aug 18, 2025 | 2,105.50 | 2,118.50 | 2,100.00 | 2,114.00 | 2,114.00 | -0.24% | 219,900 |
| Aug 15, 2025 | 2,096.50 | 2,124.50 | 2,096.50 | 2,119.00 | 2,119.00 | 0.43% | 238,600 |
| Aug 14, 2025 | 2,133.00 | 2,142.50 | 2,105.50 | 2,110.00 | 2,110.00 | -1.54% | 349,300 |
| Aug 13, 2025 | 2,130.00 | 2,159.50 | 2,120.00 | 2,143.00 | 2,143.00 | 1.01% | 469,300 |
| Aug 12, 2025 | 2,115.00 | 2,136.50 | 2,108.00 | 2,121.50 | 2,121.50 | 0.66% | 383,500 |
| Aug 8, 2025 | 2,093.00 | 2,112.50 | 2,086.00 | 2,107.50 | 2,107.50 | 0.12% | 367,100 |
| Aug 7, 2025 | 2,028.50 | 2,121.00 | 2,028.50 | 2,105.00 | 2,105.00 | 3.87% | 702,600 |
| Aug 6, 2025 | 2,005.00 | 2,026.50 | 1,939.00 | 2,026.50 | 2,026.50 | 10.20% | 1,009,700 |
| Aug 5, 2025 | 1,850.50 | 1,864.50 | 1,837.00 | 1,839.00 | 1,839.00 | 0.93% | 182,400 |
| Aug 4, 2025 | 1,800.50 | 1,830.00 | 1,800.50 | 1,822.00 | 1,822.00 | -1.51% | 185,400 |
| Aug 1, 2025 | 1,838.50 | 1,859.50 | 1,831.50 | 1,850.00 | 1,850.00 | -0.38% | 236,900 |
| Jul 31, 2025 | 1,845.00 | 1,860.00 | 1,839.50 | 1,857.00 | 1,857.00 | 1.50% | 188,000 |
| Jul 30, 2025 | 1,828.50 | 1,835.50 | 1,823.00 | 1,829.50 | 1,829.50 | -0.89% | 140,900 |
| Jul 29, 2025 | 1,811.50 | 1,850.00 | 1,811.50 | 1,846.00 | 1,846.00 | 0.93% | 237,500 |
| Jul 28, 2025 | 1,809.00 | 1,844.00 | 1,800.00 | 1,829.00 | 1,829.00 | 1.61% | 245,800 |
| Jul 25, 2025 | 1,803.00 | 1,803.50 | 1,784.00 | 1,800.00 | 1,800.00 | -0.03% | 269,400 |
| Jul 24, 2025 | 1,807.50 | 1,810.00 | 1,795.50 | 1,800.50 | 1,800.50 | -0.17% | 239,100 |
| Jul 23, 2025 | 1,776.50 | 1,818.00 | 1,772.00 | 1,803.50 | 1,803.50 | 2.68% | 310,800 |
| Jul 22, 2025 | 1,756.00 | 1,775.50 | 1,752.00 | 1,756.50 | 1,756.50 | 0.06% | 184,000 |
| Jul 18, 2025 | 1,777.50 | 1,780.00 | 1,743.50 | 1,755.50 | 1,755.50 | -1.18% | 236,100 |
| Jul 17, 2025 | 1,731.50 | 1,776.50 | 1,725.50 | 1,776.50 | 1,776.50 | 1.23% | 208,100 |
| Jul 16, 2025 | 1,794.00 | 1,794.00 | 1,752.50 | 1,755.00 | 1,755.00 | -1.71% | 207,500 |
| Jul 15, 2025 | 1,789.00 | 1,797.00 | 1,778.50 | 1,785.50 | 1,785.50 | 0.37% | 182,300 |
| Jul 14, 2025 | 1,790.50 | 1,798.00 | 1,778.50 | 1,779.00 | 1,779.00 | -0.89% | 124,100 |
| Jul 11, 2025 | 1,789.50 | 1,798.50 | 1,770.00 | 1,795.00 | 1,795.00 | 1.21% | 169,000 |
| Jul 10, 2025 | 1,788.00 | 1,788.00 | 1,765.00 | 1,773.50 | 1,773.50 | -0.84% | 226,400 |
| Jul 9, 2025 | 1,770.00 | 1,791.50 | 1,767.00 | 1,788.50 | 1,788.50 | 1.71% | 238,200 |
| Jul 8, 2025 | 1,742.00 | 1,758.50 | 1,735.00 | 1,758.50 | 1,758.50 | 0.95% | 183,400 |
| Jul 7, 2025 | 1,760.00 | 1,764.50 | 1,735.00 | 1,742.00 | 1,742.00 | -1.30% | 139,300 |