Skip to main content
uSonar Co., Ltd. (TYO:431A)
Japan flag Japan · Delayed Price · Currency is JPY
1,843.00
+56.00 (3.13%)
At close: Mar 10, 2026

uSonar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,787.001,824.001,776.001,808.00-1.18%15,800
Mar 9, 20261,728.001,795.001,698.001,787.001,787.00-0.22%102,100
Mar 6, 20261,708.001,800.001,700.001,791.001,791.004.13%97,900
Mar 5, 20261,738.001,788.001,715.001,720.001,720.000.64%222,300
Mar 4, 20261,688.001,731.001,651.001,709.001,709.00-1.10%134,500
Mar 3, 20261,800.001,810.001,691.001,728.001,728.00-4.00%262,800
Mar 2, 20261,788.001,869.001,788.001,800.001,800.00-1.85%169,300
Feb 27, 20261,842.001,867.001,738.001,834.001,834.00-0.33%492,000
Feb 26, 20261,798.001,861.001,768.001,840.001,840.002.85%114,600
Feb 25, 20261,797.001,839.001,789.001,789.001,789.00-99,800
Feb 24, 20261,830.001,847.001,740.001,789.001,789.00-3.24%181,700
Feb 20, 20261,848.001,887.001,830.001,849.001,849.000.33%146,700
Feb 19, 20262,006.002,008.001,820.001,843.001,843.00-5.10%317,200
Feb 18, 20261,837.001,957.001,828.001,942.001,942.006.41%118,300
Feb 17, 20261,789.001,881.001,774.001,825.001,825.000.44%136,200
Feb 16, 20261,810.001,888.001,750.001,817.001,817.002.66%354,200
Feb 13, 20261,830.001,839.001,749.001,770.001,770.00-5.35%156,100
Feb 12, 20261,900.001,924.001,859.001,870.001,870.00-3.26%59,400
Feb 10, 20261,853.001,944.001,853.001,933.001,933.003.54%55,400
Feb 9, 20261,870.001,885.001,833.001,867.001,867.002.02%123,200
Feb 6, 20261,881.001,881.001,798.001,830.001,830.00-4.04%103,600
Feb 5, 20261,853.001,959.001,853.001,907.001,907.002.75%98,100
Feb 4, 20261,975.001,978.001,840.001,856.001,856.00-7.48%208,200
Feb 3, 20262,085.002,085.002,006.002,006.002,006.00-2.29%115,600
Feb 2, 20262,043.002,071.002,023.002,053.002,053.001.08%70,800
Jan 30, 20262,052.002,059.002,006.002,031.002,031.00-1.50%55,400
Jan 29, 20262,103.002,123.002,018.002,062.002,062.00-3.24%114,000
Jan 28, 20262,203.002,205.002,086.002,131.002,131.00-3.36%100,900
Jan 27, 20262,207.002,217.002,156.002,205.002,205.00-1.34%92,200
Jan 26, 20262,306.002,316.002,234.002,235.002,235.00-5.58%112,700
Jan 23, 20262,363.002,430.002,307.002,367.002,367.002.33%89,200
Jan 22, 20262,311.002,348.002,261.002,313.002,313.000.39%55,800
Jan 21, 20262,267.002,328.002,250.002,304.002,304.00-0.56%95,800
Jan 20, 20262,397.002,400.002,290.002,317.002,317.00-1.70%108,500
Jan 19, 20262,358.002,417.002,337.002,357.002,357.00-0.25%54,200
Jan 16, 20262,384.002,400.002,338.002,363.002,363.00-0.84%56,700
Jan 15, 20262,330.002,385.002,326.002,383.002,383.001.19%47,100
Jan 14, 20262,336.002,405.002,305.002,355.002,355.00-1.30%132,700
Jan 13, 20262,500.002,500.002,380.002,386.002,386.00-4.56%191,600
Jan 9, 20262,562.002,595.002,445.002,500.002,500.00-3.81%146,700
Jan 8, 20262,503.002,599.002,497.002,599.002,599.003.34%74,600
Jan 7, 20262,521.002,610.002,486.002,515.002,515.00-0.40%75,800
Jan 6, 20262,520.002,617.002,510.002,525.002,525.000.44%85,700
Jan 5, 20262,562.002,562.002,436.002,514.002,514.00-2.48%75,800
Dec 30, 20252,635.002,664.002,502.002,578.002,578.00-2.97%134,900
Dec 29, 20252,784.002,784.002,622.002,657.002,657.00-2.67%91,100
Dec 26, 20252,747.002,760.002,660.002,730.002,730.00-0.98%119,000
Dec 25, 20252,625.002,780.002,585.002,757.002,757.006.82%85,300
Dec 24, 20252,599.002,650.002,568.002,581.002,581.00-0.31%76,000
Dec 23, 20252,531.002,603.002,531.002,589.002,589.002.53%54,700
Dec 22, 20252,610.002,610.002,513.002,525.002,525.00-2.13%98,800
Dec 19, 20252,577.002,670.002,550.002,580.002,580.000.23%92,200
Dec 18, 20252,630.002,641.002,536.002,574.002,574.00-2.50%84,700
Dec 17, 20252,500.002,648.002,454.002,640.002,640.005.81%128,200
Dec 16, 20252,533.002,546.002,480.002,495.002,495.00-1.50%56,600
Dec 15, 20252,575.002,672.002,500.002,533.002,533.00-3.50%120,100
Dec 12, 20252,440.002,630.002,440.002,625.002,625.008.52%165,800
Dec 11, 20252,430.002,527.002,380.002,419.002,419.00-2.46%202,800
Dec 10, 20252,495.002,530.002,460.002,480.002,480.000.81%92,600
Dec 9, 20252,474.002,540.002,449.002,460.002,460.00-1.60%145,500
Dec 8, 20252,650.002,729.002,470.002,500.002,500.00-6.68%346,400
Dec 5, 20252,849.002,896.002,654.002,679.002,679.00-7.65%285,000
Dec 4, 20252,950.003,025.002,810.002,901.002,901.00-2.16%201,000
Dec 3, 20252,910.003,005.002,910.002,965.002,965.000.75%82,100
Dec 2, 20253,190.003,215.002,915.002,943.002,943.00-7.60%504,200
Dec 1, 20253,370.003,390.003,120.003,185.003,185.00-5.49%182,600
Nov 28, 20253,255.003,465.003,190.003,370.003,370.005.64%243,500
Nov 27, 20253,260.003,365.003,170.003,190.003,190.00-0.78%138,200
Nov 26, 20253,110.003,260.003,035.003,215.003,215.005.24%171,600
Nov 25, 20252,990.003,075.002,901.003,055.003,055.001.83%147,400
Nov 21, 20252,902.003,060.002,900.003,000.003,000.00-0.17%148,900
Nov 20, 20253,305.003,325.002,971.003,005.003,005.00-7.40%323,100
Nov 19, 20253,075.003,320.003,075.003,245.003,245.005.53%177,700
Nov 18, 20253,300.003,335.002,890.003,075.003,075.00-9.56%653,400
Nov 17, 20253,245.003,700.003,160.003,400.003,400.000.44%420,900
Nov 14, 20253,235.003,440.003,220.003,385.003,385.002.42%171,600
Nov 13, 20253,110.003,370.003,060.003,305.003,305.004.59%156,900
Nov 12, 20253,095.003,220.003,055.003,160.003,160.003.95%126,500
Nov 11, 20253,055.003,100.002,957.003,040.003,040.000.66%123,300
Nov 10, 20252,911.003,080.002,911.003,020.003,020.004.32%103,300
Nov 7, 20252,871.002,920.002,799.002,895.002,895.001.61%131,300
Nov 6, 20253,070.003,110.002,789.002,849.002,849.00-7.95%324,800
Nov 5, 20252,902.003,095.002,886.003,095.003,095.005.70%240,600
Nov 4, 20252,800.002,985.002,738.002,928.002,928.004.20%191,600
Oct 31, 20252,820.002,885.002,775.002,810.002,810.00-0.35%91,100
Oct 30, 20252,801.002,925.002,795.002,820.002,820.00-0.53%177,100
Oct 29, 20252,777.002,922.002,710.002,835.002,835.000.53%334,200
Oct 28, 20252,986.003,060.002,820.002,820.002,820.00-4.41%535,200
Oct 27, 20253,225.003,240.002,905.002,950.002,950.00-8.53%739,200
Oct 24, 20253,255.003,450.003,110.003,225.003,225.00-2.12%1,097,900
Oct 23, 20252,729.003,295.002,680.003,295.003,295.0018.06%1,162,400
Oct 22, 20252,810.002,929.002,786.002,791.002,791.00-2.41%661,600
Oct 21, 20252,770.002,994.002,688.002,860.002,860.003.25%1,881,800
Oct 20, 20252,700.002,850.002,533.002,770.002,770.00-2.81%3,078,100