Skip to main content
logo
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.50
+0.50 (0.02%)
At close: Dec 5, 2025

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 31, 20252,574.002,574.002,515.502,560.502,560.500.16%307,200
Oct 30, 20252,522.502,570.002,509.002,556.502,556.501.75%746,100
Oct 29, 20252,528.002,536.502,495.002,512.502,512.500.02%268,500
Oct 28, 20252,541.002,556.002,505.002,512.002,512.00-1.64%303,800
Oct 27, 20252,500.002,560.502,485.502,554.002,554.003.07%343,700
Oct 24, 20252,441.002,478.002,439.002,478.002,478.001.37%208,300
Oct 23, 20252,395.002,445.502,388.502,444.502,444.501.54%299,100
Oct 22, 20252,401.502,417.002,390.002,407.502,407.500.25%135,900
Oct 21, 20252,383.502,411.002,379.002,401.502,401.500.97%224,100
Oct 20, 20252,370.502,379.502,345.002,378.502,378.501.65%220,000
Oct 17, 20252,355.002,357.002,328.002,340.002,340.00-0.76%152,500
Oct 16, 20252,355.002,369.502,352.002,358.002,358.001.25%217,400
Oct 15, 20252,315.002,346.502,310.002,329.002,329.001.28%220,300
Oct 14, 20252,309.002,339.002,293.002,299.502,299.50-2.07%324,100
Oct 10, 20252,370.002,389.502,339.502,348.002,348.00-1.47%365,900
Oct 9, 20252,343.502,389.002,343.502,383.002,383.001.97%252,300
Oct 8, 20252,361.002,374.502,334.002,337.002,337.00-1.54%190,100
Oct 7, 20252,356.002,386.002,349.002,373.502,373.501.06%213,600
Oct 6, 20252,370.002,371.002,337.502,348.502,348.501.23%188,900
Oct 3, 20252,345.002,348.002,311.502,320.002,320.00-0.09%208,400
Oct 2, 20252,310.002,338.002,305.502,322.002,322.000.69%262,100
Oct 1, 20252,300.502,315.502,288.502,306.002,306.00-1.01%356,400
Sep 30, 20252,334.002,358.002,328.002,329.502,329.50-0.81%308,300
Sep 29, 20252,355.002,369.002,334.502,348.502,348.500.13%318,100
Sep 26, 20252,317.002,349.002,313.002,345.502,345.501.32%353,000
Sep 25, 20252,283.002,324.002,281.002,315.002,315.001.40%306,000
Sep 24, 20252,301.502,315.002,274.002,283.002,283.00-1.93%312,600