Skip to main content
logo
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
2,978.00
-59.00 (-1.94%)
Feb 13, 2026, 3:30 PM JST

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,000.003,049.002,962.002,965.50--2.35%49,600
Feb 12, 20263,038.003,057.003,011.003,037.003,037.000.83%267,700
Feb 10, 20262,976.003,021.002,967.003,012.003,012.001.31%377,600
Feb 9, 20262,901.002,973.002,822.002,973.002,973.002.48%639,000
Feb 6, 20262,855.002,901.002,845.502,901.002,901.001.22%276,800
Feb 5, 20262,891.002,909.002,866.002,866.002,866.00-0.81%299,400
Feb 4, 20262,822.502,908.002,800.002,889.502,889.503.64%492,100
Feb 3, 20262,710.002,791.502,705.002,788.002,788.003.01%962,300
Feb 2, 20262,767.002,790.002,703.002,706.502,706.50-2.29%654,000
Jan 30, 20262,756.002,783.502,745.502,770.002,770.000.18%312,500
Jan 29, 20262,775.002,786.502,739.002,765.002,765.00-0.36%243,500
Jan 28, 20262,770.002,792.002,761.002,775.002,775.00-1.60%286,000
Jan 27, 20262,778.502,829.502,764.502,820.002,820.001.40%239,100
Jan 26, 20262,804.002,821.002,774.002,781.002,781.00-2.56%279,700
Jan 23, 20262,878.502,882.502,846.002,854.002,854.00-1.13%240,100
Jan 22, 20262,816.002,902.002,803.002,886.502,886.503.22%339,100
Jan 21, 20262,751.502,819.502,728.002,796.502,796.50-0.18%269,600
Jan 20, 20262,826.502,839.502,788.002,801.502,801.50-2.27%219,100
Jan 19, 20262,871.002,881.502,838.002,866.502,866.50-1.17%294,200
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