Skip to main content
logo
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
4,156.00
+42.00 (1.02%)
May 29, 2026, 3:30 PM JST

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,229.004,264.004,133.004,156.004,156.001.02%537,000
May 28, 20264,192.004,220.004,016.004,114.004,114.00-2.02%482,600
May 27, 20264,226.004,275.004,143.004,199.004,199.001.60%476,700
May 26, 20264,180.004,192.004,099.004,133.004,133.00-1.92%343,500
May 25, 20264,100.004,270.004,084.004,214.004,214.003.26%770,100
May 22, 20264,050.004,104.004,027.004,081.004,081.001.01%559,000
May 21, 20263,833.004,072.003,812.004,040.004,040.006.91%1,024,000
May 20, 20263,858.003,938.003,756.003,779.003,779.00-3.79%387,200
May 19, 20264,138.004,204.003,889.003,928.003,928.00-6.01%723,700
May 18, 20264,250.004,416.004,154.004,179.004,179.00-1.42%1,328,700
May 15, 20264,239.004,239.004,239.004,239.004,239.0019.78%236,500
May 14, 20263,419.003,591.003,410.003,539.003,539.002.91%482,500
May 13, 20263,439.003,524.003,415.003,439.003,439.00-1.52%551,700
May 12, 20263,468.003,530.003,436.003,492.003,492.002.52%551,400
May 11, 20263,405.003,437.003,370.003,406.003,406.001.19%449,800
May 8, 20263,343.003,390.003,326.003,366.003,366.00-0.56%515,800
May 7, 20263,235.003,419.003,199.003,385.003,385.006.61%765,000
May 1, 20263,126.003,205.003,095.003,175.003,175.000.47%440,000
Apr 30, 20263,090.003,183.003,080.003,160.003,160.002.27%1,032,100
Apr 28, 20263,135.003,135.003,071.003,090.003,090.00-1.84%1,443,500
Apr 27, 20263,200.003,224.003,136.003,148.003,148.00-2.24%382,300
Apr 24, 20263,224.003,246.003,192.003,220.003,220.002.48%499,300
Apr 23, 20263,150.003,162.003,098.003,142.003,142.00-0.76%544,700
Apr 22, 20263,180.003,185.003,152.003,166.003,166.00-0.78%284,500
Apr 21, 20263,207.003,234.003,191.003,191.003,191.00-0.50%229,400
Apr 20, 20263,156.003,222.003,120.003,207.003,207.001.71%416,600
Apr 17, 20263,320.003,321.003,133.003,153.003,153.00-5.12%518,400
Apr 16, 20263,299.003,337.003,294.003,323.003,323.000.97%209,000
Apr 15, 20263,282.003,325.003,282.003,291.003,291.000.18%229,500
Apr 14, 20263,251.003,301.003,251.003,285.003,285.001.17%267,800
Apr 13, 20263,231.003,257.003,216.003,247.003,247.00-0.37%199,500
Apr 10, 20263,232.003,270.003,207.003,259.003,259.001.94%298,700
Apr 9, 20263,200.003,220.003,168.003,197.003,197.000.60%250,500
Apr 8, 20263,159.003,178.003,137.003,178.003,178.003.59%285,500
Apr 7, 20263,079.003,091.003,031.003,068.003,068.000.03%202,400
Apr 6, 20263,079.003,091.003,063.003,067.003,067.00-0.39%177,800
Apr 3, 20263,086.003,132.003,056.003,079.003,079.001.52%214,400
Apr 2, 20263,082.003,137.003,033.003,033.003,033.00-0.82%511,500
Apr 1, 20262,960.003,065.002,917.503,058.003,058.008.61%435,900
Mar 31, 20262,794.002,880.502,755.002,815.502,815.50-1.00%337,100
Mar 30, 20262,759.002,844.002,734.502,844.002,844.00-0.42%471,900
Mar 27, 20262,904.502,944.002,895.002,926.002,856.00-0.70%473,600
Mar 26, 20262,950.002,978.002,910.002,946.502,876.01-0.10%262,400
Mar 25, 20262,978.002,978.502,936.502,949.502,878.942.91%354,200
Mar 24, 20262,882.002,905.502,830.002,866.002,797.443.02%288,800
Mar 23, 20262,799.002,807.502,763.002,782.002,715.44-2.73%339,500
Mar 19, 20262,840.002,898.502,840.002,860.002,791.58-2.22%419,400
Mar 18, 20262,868.002,925.002,832.502,925.002,855.023.30%166,000
Mar 17, 20262,851.002,872.502,827.002,831.502,763.760.23%164,400
Mar 16, 20262,837.502,864.002,812.002,825.002,757.420.28%202,900