Ushio Inc. (TYO:6925)
Japan · Delayed Price · Currency is JPY 2,986.50
+70.50 (2.42%)
At close: Mar 5, 2026
Ushio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3,016.00 | 3,053.00 | 2,953.50 | 2,986.50 | 2,986.50 | 2.42% | 329,000 |
| Mar 4, 2026 | 2,985.00 | 3,034.00 | 2,887.50 | 2,916.00 | 2,916.00 | -6.27% | 380,900 |
| Mar 3, 2026 | 3,160.00 | 3,230.00 | 3,095.00 | 3,111.00 | 3,111.00 | -1.49% | 395,400 |
| Mar 2, 2026 | 3,134.00 | 3,158.00 | 3,106.00 | 3,158.00 | 3,158.00 | -1.80% | 376,500 |
| Feb 27, 2026 | 3,150.00 | 3,224.00 | 3,126.00 | 3,216.00 | 3,216.00 | 1.71% | 359,500 |
| Feb 26, 2026 | 3,206.00 | 3,206.00 | 3,151.00 | 3,162.00 | 3,162.00 | -0.44% | 265,300 |
| Feb 25, 2026 | 3,197.00 | 3,207.00 | 3,132.00 | 3,176.00 | 3,176.00 | 1.28% | 293,000 |
| Feb 24, 2026 | 3,061.00 | 3,166.00 | 3,058.00 | 3,136.00 | 3,136.00 | 1.69% | 281,400 |
| Feb 20, 2026 | 3,059.00 | 3,084.00 | 3,042.00 | 3,084.00 | 3,084.00 | -0.36% | 200,000 |
| Feb 19, 2026 | 3,045.00 | 3,118.00 | 3,037.00 | 3,095.00 | 3,095.00 | 2.38% | 261,500 |
| Feb 18, 2026 | 3,000.00 | 3,039.00 | 2,991.00 | 3,023.00 | 3,023.00 | 0.50% | 199,600 |
| Feb 17, 2026 | 2,990.00 | 3,019.00 | 2,981.00 | 3,008.00 | 3,008.00 | 0.07% | 194,200 |
| Feb 16, 2026 | 2,975.00 | 3,013.00 | 2,955.00 | 3,006.00 | 3,006.00 | 0.94% | 320,700 |
| Feb 13, 2026 | 3,000.00 | 3,049.00 | 2,962.00 | 2,978.00 | 2,978.00 | -1.94% | 257,300 |
| Feb 12, 2026 | 3,038.00 | 3,057.00 | 3,011.00 | 3,037.00 | 3,037.00 | 0.83% | 267,700 |
| Feb 10, 2026 | 2,976.00 | 3,021.00 | 2,967.00 | 3,012.00 | 3,012.00 | 1.31% | 377,600 |
| Feb 9, 2026 | 2,901.00 | 2,973.00 | 2,822.00 | 2,973.00 | 2,973.00 | 2.48% | 639,000 |
| Feb 6, 2026 | 2,855.00 | 2,901.00 | 2,845.50 | 2,901.00 | 2,901.00 | 1.22% | 276,800 |
| Feb 5, 2026 | 2,891.00 | 2,909.00 | 2,866.00 | 2,866.00 | 2,866.00 | -0.81% | 299,400 |
| Feb 4, 2026 | 2,822.50 | 2,908.00 | 2,800.00 | 2,889.50 | 2,889.50 | 3.64% | 492,100 |
| Feb 3, 2026 | 2,710.00 | 2,791.50 | 2,705.00 | 2,788.00 | 2,788.00 | 3.01% | 962,300 |
| Feb 2, 2026 | 2,767.00 | 2,790.00 | 2,703.00 | 2,706.50 | 2,706.50 | -2.29% | 654,000 |
| Jan 30, 2026 | 2,756.00 | 2,783.50 | 2,745.50 | 2,770.00 | 2,770.00 | 0.18% | 312,500 |
| Jan 29, 2026 | 2,775.00 | 2,786.50 | 2,739.00 | 2,765.00 | 2,765.00 | -0.36% | 243,500 |
| Jan 28, 2026 | 2,770.00 | 2,792.00 | 2,761.00 | 2,775.00 | 2,775.00 | -1.60% | 286,000 |
| Jan 27, 2026 | 2,778.50 | 2,829.50 | 2,764.50 | 2,820.00 | 2,820.00 | 1.40% | 239,100 |
| Jan 26, 2026 | 2,804.00 | 2,821.00 | 2,774.00 | 2,781.00 | 2,781.00 | -2.56% | 279,700 |
| Jan 23, 2026 | 2,878.50 | 2,882.50 | 2,846.00 | 2,854.00 | 2,854.00 | -1.13% | 240,100 |
| Jan 22, 2026 | 2,816.00 | 2,902.00 | 2,803.00 | 2,886.50 | 2,886.50 | 3.22% | 339,100 |
| Jan 21, 2026 | 2,751.50 | 2,819.50 | 2,728.00 | 2,796.50 | 2,796.50 | -0.18% | 269,600 |
| Jan 20, 2026 | 2,826.50 | 2,839.50 | 2,788.00 | 2,801.50 | 2,801.50 | -2.27% | 219,100 |
| Jan 19, 2026 | 2,871.00 | 2,881.50 | 2,838.00 | 2,866.50 | 2,866.50 | -1.17% | 294,200 |
| Jan 16, 2026 | 2,787.00 | 2,907.50 | 2,787.00 | 2,900.50 | 2,900.50 | 3.42% | 558,200 |
| Jan 15, 2026 | 2,780.00 | 2,808.00 | 2,767.00 | 2,804.50 | 2,804.50 | 0.74% | 275,600 |
| Jan 14, 2026 | 2,784.00 | 2,799.50 | 2,764.50 | 2,784.00 | 2,784.00 | 0.36% | 306,100 |
| Jan 13, 2026 | 2,808.00 | 2,816.00 | 2,760.50 | 2,774.00 | 2,774.00 | 1.17% | 507,700 |
| Jan 9, 2026 | 2,788.00 | 2,808.00 | 2,701.00 | 2,742.00 | 2,742.00 | -2.90% | 880,400 |
| Jan 8, 2026 | 2,883.00 | 2,890.00 | 2,814.00 | 2,824.00 | 2,824.00 | -1.65% | 719,300 |
| Jan 7, 2026 | 2,800.00 | 2,929.50 | 2,791.50 | 2,871.50 | 2,871.50 | 1.63% | 912,700 |
| Jan 6, 2026 | 2,741.00 | 2,860.00 | 2,724.50 | 2,825.50 | 2,825.50 | 9.32% | 1,092,500 |
| Jan 5, 2026 | 2,520.50 | 2,585.00 | 2,520.50 | 2,584.50 | 2,584.50 | 3.17% | 344,500 |
| Dec 30, 2025 | 2,513.50 | 2,528.00 | 2,505.00 | 2,505.00 | 2,505.00 | -0.99% | 246,000 |
| Dec 29, 2025 | 2,524.00 | 2,541.00 | 2,515.50 | 2,530.00 | 2,530.00 | -0.10% | 239,700 |
| Dec 26, 2025 | 2,527.00 | 2,556.00 | 2,523.50 | 2,532.50 | 2,532.50 | 1.02% | 315,300 |
| Dec 25, 2025 | 2,508.00 | 2,508.00 | 2,485.00 | 2,507.00 | 2,507.00 | 0.50% | 137,300 |
| Dec 24, 2025 | 2,498.00 | 2,505.00 | 2,484.00 | 2,494.50 | 2,494.50 | 0.02% | 136,800 |
| Dec 23, 2025 | 2,493.00 | 2,503.50 | 2,484.50 | 2,494.00 | 2,494.00 | -0.08% | 182,600 |
| Dec 22, 2025 | 2,506.00 | 2,510.50 | 2,484.00 | 2,496.00 | 2,496.00 | 0.08% | 218,800 |
| Dec 19, 2025 | 2,456.00 | 2,503.00 | 2,456.00 | 2,494.00 | 2,494.00 | 2.26% | 464,200 |
| Dec 18, 2025 | 2,426.00 | 2,448.50 | 2,421.50 | 2,439.00 | 2,439.00 | -0.16% | 191,300 |