Skip to main content
logo
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
2,801.50
-65.00 (-2.27%)
Jan 20, 2026, 3:30 PM JST

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20262,871.002,878.502,838.002,875.00--0.88%166,000
Jan 16, 20262,787.002,907.502,787.002,900.502,900.503.42%558,200
Jan 15, 20262,780.002,808.002,767.002,804.502,804.500.74%275,600
Jan 14, 20262,784.002,799.502,764.502,784.002,784.000.36%306,100
Jan 13, 20262,808.002,816.002,760.502,774.002,774.001.17%507,700
Jan 9, 20262,788.002,808.002,701.002,742.002,742.00-2.90%880,400
Jan 8, 20262,883.002,890.002,814.002,824.002,824.00-1.65%719,300
Jan 7, 20262,800.002,929.502,791.502,871.502,871.501.63%912,700
Jan 6, 20262,741.002,860.002,724.502,825.502,825.509.32%1,092,500
Jan 5, 20262,520.502,585.002,520.502,584.502,584.503.17%344,500
Dec 30, 20252,513.502,528.002,505.002,505.002,505.00-0.99%246,000
Dec 29, 20252,524.002,541.002,515.502,530.002,530.00-0.10%239,700
Dec 26, 20252,527.002,556.002,523.502,532.502,532.501.02%315,300
Dec 25, 20252,508.002,508.002,485.002,507.002,507.000.50%137,300
Dec 24, 20252,498.002,505.002,484.002,494.502,494.500.02%136,800
Dec 23, 20252,493.002,503.502,484.502,494.002,494.00-0.08%182,600
Dec 22, 20252,506.002,510.502,484.002,496.002,496.000.08%218,800
Dec 19, 20252,456.002,503.002,456.002,494.002,494.002.26%464,200
Dec 18, 20252,426.002,448.502,421.502,439.002,439.00-0.16%191,300
Dec 17, 20252,466.002,472.002,436.002,443.002,443.00-1.69%214,100
Dec 16, 20252,470.502,504.002,466.002,485.002,485.00-275,200
Dec 15, 20252,457.002,487.502,453.502,485.002,485.000.65%161,500
Dec 12, 20252,468.002,478.002,450.002,469.002,469.001.75%205,900
Dec 11, 20252,489.502,489.502,419.502,426.502,426.50-2.00%162,800
Dec 10, 20252,499.002,506.002,467.002,476.002,476.00-0.08%329,200
Dec 9, 20252,474.502,494.002,467.502,478.002,478.00-0.20%251,500
Dec 8, 20252,450.502,488.002,437.002,483.002,483.001.99%273,000
Dec 5, 20252,410.002,444.502,406.502,434.502,434.500.02%204,600
Dec 4, 20252,420.502,438.502,411.002,434.002,434.000.47%223,300
Dec 3, 20252,430.502,452.002,422.502,422.502,422.50-0.43%240,900
Dec 2, 20252,427.002,444.502,421.502,433.002,433.00-0.04%183,300
Dec 1, 20252,450.502,465.002,431.502,434.002,434.00-0.84%193,800
Nov 28, 20252,424.002,467.502,424.002,454.502,454.501.05%176,100
Nov 27, 20252,410.002,433.502,407.502,429.002,429.001.48%108,100
Nov 26, 20252,373.002,401.002,369.002,393.502,393.501.42%150,000
Nov 25, 20252,366.502,376.502,352.002,360.002,360.001.44%147,500
Nov 21, 20252,302.502,326.502,294.002,326.502,326.500.13%288,600
Nov 20, 20252,342.502,362.002,317.002,323.502,323.501.35%218,800
Nov 19, 20252,303.502,326.502,291.502,292.502,292.50-0.46%264,700
Nov 18, 20252,351.002,366.502,303.002,303.002,303.00-3.17%278,200
Nov 17, 20252,367.002,385.502,355.002,378.502,378.500.49%161,600
Nov 14, 20252,362.002,402.002,361.502,367.002,367.00-1.87%214,600
Nov 13, 20252,402.002,421.002,402.002,412.002,412.000.42%172,800
Nov 12, 20252,361.502,435.502,347.002,402.002,402.001.67%299,800
Nov 11, 20252,357.502,366.002,338.002,362.502,362.501.09%231,800
Nov 10, 20252,314.502,344.502,303.502,337.002,337.002.03%384,500
Nov 7, 20252,303.002,358.002,290.502,290.502,290.50-8.49%645,900
Nov 6, 20252,500.002,512.002,465.502,503.002,503.001.54%359,400
Nov 5, 20252,463.502,482.502,406.002,465.002,465.00-1.93%354,400
Nov 4, 20252,541.002,547.002,504.502,513.502,513.50-1.84%409,600