Skip to main content
logo
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
2,926.00
-20.50 (-0.70%)
At close: Mar 27, 2026

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,904.502,944.002,895.002,926.002,926.00-0.70%473,600
Mar 26, 20262,950.002,978.002,910.002,946.502,946.50-0.10%262,400
Mar 25, 20262,978.002,978.502,936.502,949.502,949.502.91%354,200
Mar 24, 20262,882.002,905.502,830.002,866.002,866.003.02%288,800
Mar 23, 20262,799.002,807.502,763.002,782.002,782.00-2.73%339,500
Mar 19, 20262,840.002,898.502,840.002,860.002,860.00-2.22%419,400
Mar 18, 20262,868.002,925.002,832.502,925.002,925.003.30%166,000
Mar 17, 20262,851.002,872.502,827.002,831.502,831.500.23%164,400
Mar 16, 20262,837.502,864.002,812.002,825.002,825.000.28%202,900
Mar 13, 20262,800.002,848.002,780.002,817.002,817.00-0.23%247,000
Mar 12, 20262,859.002,925.002,806.002,823.502,823.50-2.94%279,000
Mar 11, 20262,918.502,947.502,897.502,909.002,909.001.41%209,000
Mar 10, 20262,849.002,903.502,841.002,868.502,868.504.35%338,200
Mar 9, 20262,750.002,797.502,699.002,749.002,749.00-6.81%483,200
Mar 6, 20262,926.002,963.002,894.502,950.002,950.00-1.22%252,000
Mar 5, 20263,016.003,053.002,953.502,986.502,986.502.42%329,000
Mar 4, 20262,985.003,034.002,887.502,916.002,916.00-6.27%380,900
Mar 3, 20263,160.003,230.003,095.003,111.003,111.00-1.49%395,400
Mar 2, 20263,134.003,158.003,106.003,158.003,158.00-1.80%376,500
Feb 27, 20263,150.003,224.003,126.003,216.003,216.001.71%359,500
Feb 26, 20263,206.003,206.003,151.003,162.003,162.00-0.44%265,300
Feb 25, 20263,197.003,207.003,132.003,176.003,176.001.28%293,000
Feb 24, 20263,061.003,166.003,058.003,136.003,136.001.69%281,400
Feb 20, 20263,059.003,084.003,042.003,084.003,084.00-0.36%200,000
Feb 19, 20263,045.003,118.003,037.003,095.003,095.002.38%261,500
Feb 18, 20263,000.003,039.002,991.003,023.003,023.000.50%199,600
Feb 17, 20262,990.003,019.002,981.003,008.003,008.000.07%194,200
Feb 16, 20262,975.003,013.002,955.003,006.003,006.000.94%320,700
Feb 13, 20263,000.003,049.002,962.002,978.002,978.00-1.94%257,300
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