Ushio Inc. (TYO:6925)
Japan · Delayed Price · Currency is JPY 3,824.00
-30.00 (-0.78%)
Aug 21, 2026, 3:30 PM JST
Ushio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,784.00 | 3,824.00 | 3,751.00 | 3,824.00 | 3,824.00 | -0.78% | 312,800 |
| Aug 20, 2026 | 3,748.00 | 3,881.00 | 3,724.00 | 3,854.00 | 3,854.00 | 2.77% | 681,400 |
| Aug 19, 2026 | 3,886.00 | 3,947.00 | 3,750.00 | 3,750.00 | 3,750.00 | -9.99% | 992,700 |
| Aug 18, 2026 | 4,347.00 | 4,413.00 | 4,158.00 | 4,166.00 | 4,166.00 | -4.41% | 302,000 |
| Aug 17, 2026 | 4,367.00 | 4,369.00 | 4,267.00 | 4,358.00 | 4,358.00 | 0.79% | 228,400 |
| Aug 14, 2026 | 4,342.00 | 4,398.00 | 4,293.00 | 4,324.00 | 4,324.00 | -0.25% | 227,600 |
| Aug 13, 2026 | 4,385.00 | 4,437.00 | 4,298.00 | 4,335.00 | 4,335.00 | 2.68% | 334,100 |
| Aug 12, 2026 | 4,131.00 | 4,233.00 | 4,081.00 | 4,222.00 | 4,222.00 | 1.59% | 328,500 |
| Aug 10, 2026 | 4,079.00 | 4,185.00 | 4,058.00 | 4,156.00 | 4,156.00 | 4.37% | 321,700 |
| Aug 7, 2026 | 4,100.00 | 4,126.00 | 3,896.00 | 3,982.00 | 3,982.00 | -2.71% | 466,700 |
| Aug 6, 2026 | 4,150.00 | 4,319.00 | 4,067.00 | 4,093.00 | 4,093.00 | -6.12% | 644,000 |
| Aug 5, 2026 | 4,363.00 | 4,416.00 | 4,245.00 | 4,360.00 | 4,360.00 | 8.65% | 1,360,400 |
| Aug 4, 2026 | 3,905.00 | 4,046.00 | 3,844.00 | 4,013.00 | 4,013.00 | 5.66% | 719,200 |
| Aug 3, 2026 | 3,725.00 | 3,821.00 | 3,720.00 | 3,798.00 | 3,798.00 | 0.32% | 373,000 |
| Jul 31, 2026 | 3,847.00 | 3,890.00 | 3,744.00 | 3,786.00 | 3,786.00 | 5.05% | 422,400 |
| Jul 30, 2026 | 3,538.00 | 3,676.00 | 3,516.00 | 3,604.00 | 3,604.00 | 0.61% | 400,100 |
| Jul 29, 2026 | 3,753.00 | 3,812.00 | 3,513.00 | 3,582.00 | 3,582.00 | -6.30% | 516,900 |
| Jul 28, 2026 | 4,002.00 | 4,014.00 | 3,792.00 | 3,823.00 | 3,823.00 | -7.70% | 435,600 |
| Jul 27, 2026 | 4,164.00 | 4,189.00 | 4,067.00 | 4,142.00 | 4,142.00 | -0.53% | 256,300 |
| Jul 24, 2026 | 4,174.00 | 4,199.00 | 4,086.00 | 4,164.00 | 4,164.00 | -1.65% | 395,200 |
| Jul 23, 2026 | 4,228.00 | 4,326.00 | 4,209.00 | 4,234.00 | 4,234.00 | 3.17% | 360,600 |
| Jul 22, 2026 | 4,160.00 | 4,215.00 | 4,094.00 | 4,104.00 | 4,104.00 | 1.38% | 338,900 |
| Jul 21, 2026 | 3,908.00 | 4,058.00 | 3,822.00 | 4,048.00 | 4,048.00 | 5.86% | 376,200 |
| Jul 17, 2026 | 3,931.00 | 3,941.00 | 3,729.00 | 3,824.00 | 3,824.00 | -6.18% | 416,100 |
| Jul 16, 2026 | 4,186.00 | 4,201.00 | 4,076.00 | 4,076.00 | 4,076.00 | -3.75% | 248,700 |
| Jul 15, 2026 | 4,156.00 | 4,264.00 | 4,126.00 | 4,235.00 | 4,235.00 | 3.65% | 317,200 |
| Jul 14, 2026 | 4,089.00 | 4,108.00 | 4,005.00 | 4,086.00 | 4,086.00 | -2.60% | 697,500 |
| Jul 13, 2026 | 4,302.00 | 4,364.00 | 4,151.00 | 4,195.00 | 4,195.00 | -3.85% | 254,100 |
| Jul 10, 2026 | 4,478.00 | 4,507.00 | 4,363.00 | 4,363.00 | 4,363.00 | 2.23% | 460,800 |
| Jul 9, 2026 | 4,221.00 | 4,341.00 | 4,195.00 | 4,268.00 | 4,268.00 | 2.82% | 423,100 |
| Jul 8, 2026 | 4,230.00 | 4,353.00 | 4,130.00 | 4,151.00 | 4,151.00 | -4.97% | 497,700 |
| Jul 7, 2026 | 4,470.00 | 4,520.00 | 4,335.00 | 4,368.00 | 4,368.00 | -2.76% | 432,600 |
| Jul 6, 2026 | 4,682.00 | 4,689.00 | 4,476.00 | 4,492.00 | 4,492.00 | -4.43% | 605,100 |
| Jul 3, 2026 | 4,484.00 | 4,712.00 | 4,438.00 | 4,700.00 | 4,700.00 | 0.34% | 534,800 |
| Jul 2, 2026 | 4,688.00 | 4,820.00 | 4,610.00 | 4,684.00 | 4,684.00 | -2.98% | 755,100 |
| Jul 1, 2026 | 5,048.00 | 5,164.00 | 4,817.00 | 4,828.00 | 4,828.00 | 7.58% | 1,058,100 |
| Jun 30, 2026 | 4,333.00 | 4,535.00 | 4,286.00 | 4,488.00 | 4,488.00 | 4.47% | 477,500 |
| Jun 29, 2026 | 4,396.00 | 4,405.00 | 4,181.00 | 4,296.00 | 4,296.00 | -1.49% | 349,700 |
| Jun 26, 2026 | 4,497.00 | 4,501.00 | 4,287.00 | 4,361.00 | 4,361.00 | -3.26% | 355,600 |
| Jun 25, 2026 | 4,539.00 | 4,547.00 | 4,458.00 | 4,508.00 | 4,508.00 | 2.48% | 370,000 |
| Jun 24, 2026 | 4,470.00 | 4,522.00 | 4,351.00 | 4,399.00 | 4,399.00 | -3.11% | 451,000 |
| Jun 23, 2026 | 4,810.00 | 4,840.00 | 4,523.00 | 4,540.00 | 4,540.00 | -4.72% | 368,600 |
| Jun 22, 2026 | 4,693.00 | 4,890.00 | 4,652.00 | 4,765.00 | 4,765.00 | 2.89% | 402,800 |
| Jun 19, 2026 | 4,749.00 | 4,830.00 | 4,608.00 | 4,631.00 | 4,631.00 | -0.43% | 580,800 |
| Jun 18, 2026 | 4,630.00 | 4,733.00 | 4,630.00 | 4,651.00 | 4,651.00 | 1.20% | 573,400 |
| Jun 17, 2026 | 4,478.00 | 4,620.00 | 4,405.00 | 4,596.00 | 4,596.00 | 6.83% | 591,100 |
| Jun 16, 2026 | 4,274.00 | 4,340.00 | 4,235.00 | 4,302.00 | 4,302.00 | 1.58% | 314,800 |
| Jun 15, 2026 | 4,200.00 | 4,284.00 | 4,145.00 | 4,235.00 | 4,235.00 | 3.60% | 473,500 |
| Jun 12, 2026 | 4,025.00 | 4,196.00 | 3,960.00 | 4,088.00 | 4,088.00 | 4.34% | 621,800 |
| Jun 11, 2026 | 3,794.00 | 3,956.00 | 3,771.00 | 3,918.00 | 3,918.00 | -1.51% | 367,800 |