Skip to main content
logo
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
3,562.00
-79.00 (-2.17%)
Sep 10, 2026, 3:30 PM JST

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20263,615.003,641.003,518.003,562.003,562.00-2.17%265,200
Sep 9, 20263,651.003,678.003,627.003,641.003,641.000.50%226,700
Sep 8, 20263,750.003,778.003,612.003,623.003,623.00-4.46%239,600
Sep 7, 20263,792.003,826.003,757.003,792.003,792.003.32%424,200
Sep 4, 20263,655.003,692.003,628.003,670.003,670.00-0.84%504,700
Sep 3, 20263,722.003,758.003,638.003,701.003,701.000.95%471,200
Sep 2, 20263,750.003,780.003,665.003,666.003,666.00-4.95%596,400
Sep 1, 20263,855.003,945.003,826.003,857.003,857.00-0.82%414,500
Aug 31, 20263,781.003,920.003,766.003,889.003,889.00-0.05%485,700
Aug 28, 20263,891.003,988.003,882.003,891.003,891.00-1.77%297,500
Aug 27, 20264,020.004,060.003,943.003,961.003,961.000.64%297,200
Aug 26, 20263,900.003,950.003,862.003,936.003,936.000.92%343,200
Aug 25, 20263,817.003,900.003,792.003,900.003,900.000.72%342,400
Aug 24, 20263,894.003,899.003,804.003,872.003,872.001.26%441,000
Aug 21, 20263,784.003,824.003,751.003,824.003,824.00-0.78%312,800
Aug 20, 20263,748.003,881.003,724.003,854.003,854.002.77%681,400
Aug 19, 20263,886.003,947.003,750.003,750.003,750.00-9.99%992,700
Aug 18, 20264,347.004,413.004,158.004,166.004,166.00-4.41%302,000
Aug 17, 20264,367.004,369.004,267.004,358.004,358.000.79%228,400
Aug 14, 20264,342.004,398.004,293.004,324.004,324.00-0.25%227,600
Aug 13, 20264,385.004,437.004,298.004,335.004,335.002.68%334,100
Aug 12, 20264,131.004,233.004,081.004,222.004,222.001.59%328,500
Aug 10, 20264,079.004,185.004,058.004,156.004,156.004.37%321,700
Aug 7, 20264,100.004,126.003,896.003,982.003,982.00-2.71%466,700
Aug 6, 20264,150.004,319.004,067.004,093.004,093.00-6.12%644,000
Aug 5, 20264,363.004,416.004,245.004,360.004,360.008.65%1,360,400
Aug 4, 20263,905.004,046.003,844.004,013.004,013.005.66%719,200
Aug 3, 20263,725.003,821.003,720.003,798.003,798.000.32%373,000
Jul 31, 20263,847.003,890.003,744.003,786.003,786.005.05%422,400
Jul 30, 20263,538.003,676.003,516.003,604.003,604.000.61%400,100
Jul 29, 20263,753.003,812.003,513.003,582.003,582.00-6.30%516,900
Jul 28, 20264,002.004,014.003,792.003,823.003,823.00-7.70%435,600
Jul 27, 20264,164.004,189.004,067.004,142.004,142.00-0.53%256,300
Jul 24, 20264,174.004,199.004,086.004,164.004,164.00-1.65%395,200
Jul 23, 20264,228.004,326.004,209.004,234.004,234.003.17%360,600
Jul 22, 20264,160.004,215.004,094.004,104.004,104.001.38%338,900
Jul 21, 20263,908.004,058.003,822.004,048.004,048.005.86%376,200
Jul 17, 20263,931.003,941.003,729.003,824.003,824.00-6.18%416,100
Jul 16, 20264,186.004,201.004,076.004,076.004,076.00-3.75%248,700
Jul 15, 20264,156.004,264.004,126.004,235.004,235.003.65%317,200
Jul 14, 20264,089.004,108.004,005.004,086.004,086.00-2.60%697,500
Jul 13, 20264,302.004,364.004,151.004,195.004,195.00-3.85%254,100
Jul 10, 20264,478.004,507.004,363.004,363.004,363.002.23%460,800
Jul 9, 20264,221.004,341.004,195.004,268.004,268.002.82%423,100
Jul 8, 20264,230.004,353.004,130.004,151.004,151.00-4.97%497,700
Jul 7, 20264,470.004,520.004,335.004,368.004,368.00-2.76%432,600
Jul 6, 20264,682.004,689.004,476.004,492.004,492.00-4.43%605,100
Jul 3, 20264,484.004,712.004,438.004,700.004,700.000.34%534,800
Jul 2, 20264,688.004,820.004,610.004,684.004,684.00-2.98%755,100
Jul 1, 20265,048.005,164.004,817.004,828.004,828.007.58%1,058,100