Skip to main content
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
2,749.00
-201.00 (-6.81%)
At close: Mar 9, 2026

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,926.002,963.002,894.502,950.002,950.00-1.22%252,000
Mar 5, 20263,016.003,053.002,953.502,986.502,986.502.42%329,000
Mar 4, 20262,985.003,034.002,887.502,916.002,916.00-6.27%380,900
Mar 3, 20263,160.003,230.003,095.003,111.003,111.00-1.49%395,400
Mar 2, 20263,134.003,158.003,106.003,158.003,158.00-1.80%376,500
Feb 27, 20263,150.003,224.003,126.003,216.003,216.001.71%359,500
Feb 26, 20263,206.003,206.003,151.003,162.003,162.00-0.44%265,300
Feb 25, 20263,197.003,207.003,132.003,176.003,176.001.28%293,000
Feb 24, 20263,061.003,166.003,058.003,136.003,136.001.69%281,400
Feb 20, 20263,059.003,084.003,042.003,084.003,084.00-0.36%200,000
Feb 19, 20263,045.003,118.003,037.003,095.003,095.002.38%261,500
Feb 18, 20263,000.003,039.002,991.003,023.003,023.000.50%199,600
Feb 17, 20262,990.003,019.002,981.003,008.003,008.000.07%194,200
Feb 16, 20262,975.003,013.002,955.003,006.003,006.000.94%320,700
Feb 13, 20263,000.003,049.002,962.002,978.002,978.00-1.94%257,300
Feb 12, 20263,038.003,057.003,011.003,037.003,037.000.83%267,700
Feb 10, 20262,976.003,021.002,967.003,012.003,012.001.31%377,600
Feb 9, 20262,901.002,973.002,822.002,973.002,973.002.48%639,000
Feb 6, 20262,855.002,901.002,845.502,901.002,901.001.22%276,800
Feb 5, 20262,891.002,909.002,866.002,866.002,866.00-0.81%299,400
Feb 4, 20262,822.502,908.002,800.002,889.502,889.503.64%492,100
Feb 3, 20262,710.002,791.502,705.002,788.002,788.003.01%962,300
Feb 2, 20262,767.002,790.002,703.002,706.502,706.50-2.29%654,000
Jan 30, 20262,756.002,783.502,745.502,770.002,770.000.18%312,500
Jan 29, 20262,775.002,786.502,739.002,765.002,765.00-0.36%243,500
Jan 28, 20262,770.002,792.002,761.002,775.002,775.00-1.60%286,000
Jan 27, 20262,778.502,829.502,764.502,820.002,820.001.40%239,100
Jan 26, 20262,804.002,821.002,774.002,781.002,781.00-2.56%279,700
Jan 23, 20262,878.502,882.502,846.002,854.002,854.00-1.13%240,100
Jan 22, 20262,816.002,902.002,803.002,886.502,886.503.22%339,100
Jan 21, 20262,751.502,819.502,728.002,796.502,796.50-0.18%269,600
Jan 20, 20262,826.502,839.502,788.002,801.502,801.50-2.27%219,100
Jan 19, 20262,871.002,881.502,838.002,866.502,866.50-1.17%294,200
Jan 16, 20262,787.002,907.502,787.002,900.502,900.503.42%558,200
Jan 15, 20262,780.002,808.002,767.002,804.502,804.500.74%275,600
Jan 14, 20262,784.002,799.502,764.502,784.002,784.000.36%306,100
Jan 13, 20262,808.002,816.002,760.502,774.002,774.001.17%507,700
Jan 9, 20262,788.002,808.002,701.002,742.002,742.00-2.90%880,400
Jan 8, 20262,883.002,890.002,814.002,824.002,824.00-1.65%719,300
Jan 7, 20262,800.002,929.502,791.502,871.502,871.501.63%912,700
Jan 6, 20262,741.002,860.002,724.502,825.502,825.509.32%1,092,500
Jan 5, 20262,520.502,585.002,520.502,584.502,584.503.17%344,500
Dec 30, 20252,513.502,528.002,505.002,505.002,505.00-0.99%246,000
Dec 29, 20252,524.002,541.002,515.502,530.002,530.00-0.10%239,700
Dec 26, 20252,527.002,556.002,523.502,532.502,532.501.02%315,300
Dec 25, 20252,508.002,508.002,485.002,507.002,507.000.50%137,300
Dec 24, 20252,498.002,505.002,484.002,494.502,494.500.02%136,800
Dec 23, 20252,493.002,503.502,484.502,494.002,494.00-0.08%182,600
Dec 22, 20252,506.002,510.502,484.002,496.002,496.000.08%218,800
Dec 19, 20252,456.002,503.002,456.002,494.002,494.002.26%464,200
Dec 18, 20252,426.002,448.502,421.502,439.002,439.00-0.16%191,300
Dec 17, 20252,466.002,472.002,436.002,443.002,443.00-1.69%214,100
Dec 16, 20252,470.502,504.002,466.002,485.002,485.00-275,200
Dec 15, 20252,457.002,487.502,453.502,485.002,485.000.65%161,500
Dec 12, 20252,468.002,478.002,450.002,469.002,469.001.75%205,900
Dec 11, 20252,489.502,489.502,419.502,426.502,426.50-2.00%162,800
Dec 10, 20252,499.002,506.002,467.002,476.002,476.00-0.08%329,200
Dec 9, 20252,474.502,494.002,467.502,478.002,478.00-0.20%251,500
Dec 8, 20252,450.502,488.002,437.002,483.002,483.001.99%273,000
Dec 5, 20252,410.002,444.502,406.502,434.502,434.500.02%204,600
Dec 4, 20252,420.502,438.502,411.002,434.002,434.000.47%223,300
Dec 3, 20252,430.502,452.002,422.502,422.502,422.50-0.43%240,900
Dec 2, 20252,427.002,444.502,421.502,433.002,433.00-0.04%183,300
Dec 1, 20252,450.502,465.002,431.502,434.002,434.00-0.84%193,800
Nov 28, 20252,424.002,467.502,424.002,454.502,454.501.05%176,100
Nov 27, 20252,410.002,433.502,407.502,429.002,429.001.48%108,100
Nov 26, 20252,373.002,401.002,369.002,393.502,393.501.42%150,000
Nov 25, 20252,366.502,376.502,352.002,360.002,360.001.44%147,500
Nov 21, 20252,302.502,326.502,294.002,326.502,326.500.13%288,600
Nov 20, 20252,342.502,362.002,317.002,323.502,323.501.35%218,800
Nov 19, 20252,303.502,326.502,291.502,292.502,292.50-0.46%264,700
Nov 18, 20252,351.002,366.502,303.002,303.002,303.00-3.17%278,200
Nov 17, 20252,367.002,385.502,355.002,378.502,378.500.49%161,600
Nov 14, 20252,362.002,402.002,361.502,367.002,367.00-1.87%214,600
Nov 13, 20252,402.002,421.002,402.002,412.002,412.000.42%172,800
Nov 12, 20252,361.502,435.502,347.002,402.002,402.001.67%299,800
Nov 11, 20252,357.502,366.002,338.002,362.502,362.501.09%231,800
Nov 10, 20252,314.502,344.502,303.502,337.002,337.002.03%384,500
Nov 7, 20252,303.002,358.002,290.502,290.502,290.50-8.49%645,900
Nov 6, 20252,500.002,512.002,465.502,503.002,503.001.54%359,400
Nov 5, 20252,463.502,482.502,406.002,465.002,465.00-1.93%354,400
Nov 4, 20252,541.002,547.002,504.502,513.502,513.50-1.84%409,600
Oct 31, 20252,574.002,574.002,515.502,560.502,560.500.16%307,200
Oct 30, 20252,522.502,570.002,509.002,556.502,556.501.75%746,100
Oct 29, 20252,528.002,536.502,495.002,512.502,512.500.02%268,500
Oct 28, 20252,541.002,556.002,505.002,512.002,512.00-1.64%303,800
Oct 27, 20252,500.002,560.502,485.502,554.002,554.003.07%343,700
Oct 24, 20252,441.002,478.002,439.002,478.002,478.001.37%208,300
Oct 23, 20252,395.002,445.502,388.502,444.502,444.501.54%299,100
Oct 22, 20252,401.502,417.002,390.002,407.502,407.500.25%135,900
Oct 21, 20252,383.502,411.002,379.002,401.502,401.500.97%224,100
Oct 20, 20252,370.502,379.502,345.002,378.502,378.501.65%220,000
Oct 17, 20252,355.002,357.002,328.002,340.002,340.00-0.76%152,500
Oct 16, 20252,355.002,369.502,352.002,358.002,358.001.25%217,400
Oct 15, 20252,315.002,346.502,310.002,329.002,329.001.28%220,300
Oct 14, 20252,309.002,339.002,293.002,299.502,299.50-2.07%324,100
Oct 10, 20252,370.002,389.502,339.502,348.002,348.00-1.47%365,900
Oct 9, 20252,343.502,389.002,343.502,383.002,383.001.97%252,300
Oct 8, 20252,361.002,374.502,334.002,337.002,337.00-1.54%190,100
Oct 7, 20252,356.002,386.002,349.002,373.502,373.501.06%213,600