Skip to main content
logo
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
3,786.00
+182.00 (5.05%)
Jul 31, 2026, 3:30 PM JST

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20264,333.004,535.004,286.004,488.004,488.004.47%477,500
Jun 29, 20264,396.004,405.004,181.004,296.004,296.00-1.49%349,700
Jun 26, 20264,497.004,501.004,287.004,361.004,361.00-3.26%355,600
Jun 25, 20264,539.004,547.004,458.004,508.004,508.002.48%370,000
Jun 24, 20264,470.004,522.004,351.004,399.004,399.00-3.11%451,000
Jun 23, 20264,810.004,840.004,523.004,540.004,540.00-4.72%368,600
Jun 22, 20264,693.004,890.004,652.004,765.004,765.002.89%402,800
Jun 19, 20264,749.004,830.004,608.004,631.004,631.00-0.43%580,800
Jun 18, 20264,630.004,733.004,630.004,651.004,651.001.20%573,400
Jun 17, 20264,478.004,620.004,405.004,596.004,596.006.83%591,100
Jun 16, 20264,274.004,340.004,235.004,302.004,302.001.58%314,800
Jun 15, 20264,200.004,284.004,145.004,235.004,235.003.60%473,500
Jun 12, 20264,025.004,196.003,960.004,088.004,088.004.34%621,800
Jun 11, 20263,794.003,956.003,771.003,918.003,918.00-1.51%367,800
Jun 10, 20264,027.004,085.003,917.003,978.003,978.00-1.68%360,200
Jun 9, 20264,068.004,089.003,942.004,046.004,046.001.76%389,600
Jun 8, 20263,980.004,082.003,883.003,976.003,976.00-6.67%439,800
Jun 5, 20264,269.004,328.004,160.004,260.004,260.00-1.16%417,200
Jun 4, 20264,077.004,310.004,036.004,310.004,310.004.71%476,600
Jun 3, 20264,067.004,198.004,048.004,116.004,116.001.30%666,400
Jun 2, 20264,059.004,088.003,914.004,063.004,063.000.07%517,700
Jun 1, 20264,131.004,132.004,010.004,060.004,060.00-2.31%523,000
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