Ushio Inc. (TYO:6925)
Japan · Delayed Price · Currency is JPY 4,190.00
+160.00 (3.97%)
Oct 1, 2026, 3:30 PM JST
Ushio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,002.00 | 4,205.00 | 4,001.00 | 4,190.00 | 4,190.00 | 3.97% | 542,800 |
| Sep 30, 2026 | 4,139.00 | 4,170.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.96% | 650,400 |
| Sep 29, 2026 | 4,017.00 | 4,087.00 | 3,987.00 | 4,069.00 | 4,069.00 | 1.65% | 356,800 |
| Sep 28, 2026 | 4,034.00 | 4,096.00 | 4,003.00 | 4,003.00 | 4,003.00 | -0.22% | 513,800 |
| Sep 25, 2026 | 4,028.00 | 4,080.00 | 3,997.00 | 4,012.00 | 4,012.00 | -1.01% | 555,200 |
| Sep 24, 2026 | 3,809.00 | 4,075.00 | 3,809.00 | 4,053.00 | 4,053.00 | 10.44% | 787,900 |
| Sep 18, 2026 | 3,661.00 | 3,693.00 | 3,595.00 | 3,670.00 | 3,670.00 | 1.49% | 532,500 |
| Sep 17, 2026 | 3,658.00 | 3,685.00 | 3,558.00 | 3,616.00 | 3,616.00 | 0.78% | 473,000 |
| Sep 16, 2026 | 3,536.00 | 3,599.00 | 3,519.00 | 3,588.00 | 3,588.00 | 1.10% | 235,500 |
| Sep 15, 2026 | 3,461.00 | 3,570.00 | 3,461.00 | 3,549.00 | 3,549.00 | 0.77% | 308,400 |
| Sep 14, 2026 | 3,476.00 | 3,530.00 | 3,405.00 | 3,522.00 | 3,522.00 | -0.45% | 323,500 |
| Sep 11, 2026 | 3,423.00 | 3,538.00 | 3,411.00 | 3,538.00 | 3,538.00 | -0.67% | 280,200 |
| Sep 10, 2026 | 3,615.00 | 3,641.00 | 3,518.00 | 3,562.00 | 3,562.00 | -2.17% | 265,200 |
| Sep 9, 2026 | 3,651.00 | 3,678.00 | 3,627.00 | 3,641.00 | 3,641.00 | 0.50% | 226,700 |
| Sep 8, 2026 | 3,750.00 | 3,778.00 | 3,612.00 | 3,623.00 | 3,623.00 | -4.46% | 239,600 |
| Sep 7, 2026 | 3,792.00 | 3,826.00 | 3,757.00 | 3,792.00 | 3,792.00 | 3.32% | 424,200 |
| Sep 4, 2026 | 3,655.00 | 3,692.00 | 3,628.00 | 3,670.00 | 3,670.00 | -0.84% | 504,700 |
| Sep 3, 2026 | 3,722.00 | 3,758.00 | 3,638.00 | 3,701.00 | 3,701.00 | 0.95% | 471,200 |
| Sep 2, 2026 | 3,750.00 | 3,780.00 | 3,665.00 | 3,666.00 | 3,666.00 | -4.95% | 596,400 |
| Sep 1, 2026 | 3,855.00 | 3,945.00 | 3,826.00 | 3,857.00 | 3,857.00 | -0.82% | 414,500 |
| Aug 31, 2026 | 3,781.00 | 3,920.00 | 3,766.00 | 3,889.00 | 3,889.00 | -0.05% | 485,700 |
| Aug 28, 2026 | 3,891.00 | 3,988.00 | 3,882.00 | 3,891.00 | 3,891.00 | -1.77% | 297,500 |
| Aug 27, 2026 | 4,020.00 | 4,060.00 | 3,943.00 | 3,961.00 | 3,961.00 | 0.64% | 297,200 |
| Aug 26, 2026 | 3,900.00 | 3,950.00 | 3,862.00 | 3,936.00 | 3,936.00 | 0.92% | 343,200 |
| Aug 25, 2026 | 3,817.00 | 3,900.00 | 3,792.00 | 3,900.00 | 3,900.00 | 0.72% | 342,400 |
| Aug 24, 2026 | 3,894.00 | 3,899.00 | 3,804.00 | 3,872.00 | 3,872.00 | 1.26% | 441,000 |
| 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 |