Skip to main content
Ushio Inc. (TYO:6925)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
-58.00 (-1.84%)
Apr 28, 2026, 3:30 PM JST

Ushio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,135.003,135.003,071.003,090.003,090.00-1.84%1,443,500
Apr 27, 20263,200.003,224.003,136.003,148.003,148.00-2.24%382,300
Apr 24, 20263,224.003,246.003,192.003,220.003,220.002.48%499,300
Apr 23, 20263,150.003,162.003,098.003,142.003,142.00-0.76%544,700
Apr 22, 20263,180.003,185.003,152.003,166.003,166.00-0.78%284,500
Apr 21, 20263,207.003,234.003,191.003,191.003,191.00-0.50%229,400
Apr 20, 20263,156.003,222.003,120.003,207.003,207.001.71%416,600
Apr 17, 20263,320.003,321.003,133.003,153.003,153.00-5.12%518,400
Apr 16, 20263,299.003,337.003,294.003,323.003,323.000.97%209,000
Apr 15, 20263,282.003,325.003,282.003,291.003,291.000.18%229,500
Apr 14, 20263,251.003,301.003,251.003,285.003,285.001.17%267,800
Apr 13, 20263,231.003,257.003,216.003,247.003,247.00-0.37%199,500
Apr 10, 20263,232.003,270.003,207.003,259.003,259.001.94%298,700
Apr 9, 20263,200.003,220.003,168.003,197.003,197.000.60%250,500
Apr 8, 20263,159.003,178.003,137.003,178.003,178.003.59%285,500
Apr 7, 20263,079.003,091.003,031.003,068.003,068.000.03%202,400
Apr 6, 20263,079.003,091.003,063.003,067.003,067.00-0.39%177,800
Apr 3, 20263,086.003,132.003,056.003,079.003,079.001.52%214,400
Apr 2, 20263,082.003,137.003,033.003,033.003,033.00-0.82%511,500
Apr 1, 20262,960.003,065.002,917.503,058.003,058.008.61%435,900
Mar 31, 20262,794.002,880.502,755.002,815.502,815.50-1.00%337,100
Mar 30, 20262,759.002,844.002,734.502,844.002,844.00-2.80%471,900
Mar 27, 20262,904.502,944.002,895.002,926.002,856.00-0.70%473,600
Mar 26, 20262,950.002,978.002,910.002,946.502,876.01-0.10%262,400
Mar 25, 20262,978.002,978.502,936.502,949.502,878.942.91%354,200
Mar 24, 20262,882.002,905.502,830.002,866.002,797.443.02%288,800
Mar 23, 20262,799.002,807.502,763.002,782.002,715.44-2.73%339,500
Mar 19, 20262,840.002,898.502,840.002,860.002,791.58-2.22%419,400
Mar 18, 20262,868.002,925.002,832.502,925.002,855.023.30%166,000
Mar 17, 20262,851.002,872.502,827.002,831.502,763.760.23%164,400
Mar 16, 20262,837.502,864.002,812.002,825.002,757.420.28%202,900
Mar 13, 20262,800.002,848.002,780.002,817.002,749.61-0.23%247,000
Mar 12, 20262,859.002,925.002,806.002,823.502,755.95-2.94%279,000
Mar 11, 20262,918.502,947.502,897.502,909.002,839.411.41%209,000
Mar 10, 20262,849.002,903.502,841.002,868.502,799.884.35%338,200
Mar 9, 20262,750.002,797.502,699.002,749.002,683.23-6.81%483,200
Mar 6, 20262,926.002,963.002,894.502,950.002,879.43-1.22%252,000
Mar 5, 20263,016.003,053.002,953.502,986.502,915.052.42%329,000
Mar 4, 20262,985.003,034.002,887.502,916.002,846.24-6.27%380,900
Mar 3, 20263,160.003,230.003,095.003,111.003,036.57-1.49%395,400
Mar 2, 20263,134.003,158.003,106.003,158.003,082.45-1.80%376,500
Feb 27, 20263,150.003,224.003,126.003,216.003,139.061.71%359,500
Feb 26, 20263,206.003,206.003,151.003,162.003,086.35-0.44%265,300
Feb 25, 20263,197.003,207.003,132.003,176.003,100.021.28%293,000
Feb 24, 20263,061.003,166.003,058.003,136.003,060.981.69%281,400
Feb 20, 20263,059.003,084.003,042.003,084.003,010.22-0.36%200,000
Feb 19, 20263,045.003,118.003,037.003,095.003,020.962.38%261,500
Feb 18, 20263,000.003,039.002,991.003,023.002,950.680.50%199,600
Feb 17, 20262,990.003,019.002,981.003,008.002,936.040.07%194,200
Feb 16, 20262,975.003,013.002,955.003,006.002,934.090.94%320,700
Feb 13, 20263,000.003,049.002,962.002,978.002,906.76-1.94%257,300
Feb 12, 20263,038.003,057.003,011.003,037.002,964.340.83%267,700
Feb 10, 20262,976.003,021.002,967.003,012.002,939.941.31%377,600
Feb 9, 20262,901.002,973.002,822.002,973.002,901.882.48%639,000
Feb 6, 20262,855.002,901.002,845.502,901.002,831.601.22%276,800
Feb 5, 20262,891.002,909.002,866.002,866.002,797.44-0.81%299,400
Feb 4, 20262,822.502,908.002,800.002,889.502,820.373.64%492,100
Feb 3, 20262,710.002,791.502,705.002,788.002,721.303.01%962,300
Feb 2, 20262,767.002,790.002,703.002,706.502,641.75-2.29%654,000
Jan 30, 20262,756.002,783.502,745.502,770.002,703.730.18%312,500
Jan 29, 20262,775.002,786.502,739.002,765.002,698.85-0.36%243,500
Jan 28, 20262,770.002,792.002,761.002,775.002,708.61-1.60%286,000
Jan 27, 20262,778.502,829.502,764.502,820.002,752.541.40%239,100
Jan 26, 20262,804.002,821.002,774.002,781.002,714.47-2.56%279,700
Jan 23, 20262,878.502,882.502,846.002,854.002,785.72-1.13%240,100
Jan 22, 20262,816.002,902.002,803.002,886.502,817.443.22%339,100
Jan 21, 20262,751.502,819.502,728.002,796.502,729.60-0.18%269,600
Jan 20, 20262,826.502,839.502,788.002,801.502,734.48-2.27%219,100
Jan 19, 20262,871.002,881.502,838.002,866.502,797.92-1.17%294,200
Jan 16, 20262,787.002,907.502,787.002,900.502,831.113.42%558,200
Jan 15, 20262,780.002,808.002,767.002,804.502,737.410.74%275,600
Jan 14, 20262,784.002,799.502,764.502,784.002,717.400.36%306,100
Jan 13, 20262,808.002,816.002,760.502,774.002,707.641.17%507,700
Jan 9, 20262,788.002,808.002,701.002,742.002,676.40-2.90%880,400
Jan 8, 20262,883.002,890.002,814.002,824.002,756.44-1.65%719,300
Jan 7, 20262,800.002,929.502,791.502,871.502,802.801.63%912,700
Jan 6, 20262,741.002,860.002,724.502,825.502,757.909.32%1,092,500
Jan 5, 20262,520.502,585.002,520.502,584.502,522.673.17%344,500
Dec 30, 20252,513.502,528.002,505.002,505.002,445.07-0.99%246,000
Dec 29, 20252,524.002,541.002,515.502,530.002,469.47-0.10%239,700
Dec 26, 20252,527.002,556.002,523.502,532.502,471.911.02%315,300
Dec 25, 20252,508.002,508.002,485.002,507.002,447.020.50%137,300
Dec 24, 20252,498.002,505.002,484.002,494.502,434.820.02%136,800
Dec 23, 20252,493.002,503.502,484.502,494.002,434.33-0.08%182,600
Dec 22, 20252,506.002,510.502,484.002,496.002,436.290.08%218,800
Dec 19, 20252,456.002,503.002,456.002,494.002,434.332.26%464,200
Dec 18, 20252,426.002,448.502,421.502,439.002,380.65-0.16%191,300
Dec 17, 20252,466.002,472.002,436.002,443.002,384.56-1.69%214,100
Dec 16, 20252,470.502,504.002,466.002,485.002,425.55-275,200
Dec 15, 20252,457.002,487.502,453.502,485.002,425.550.65%161,500
Dec 12, 20252,468.002,478.002,450.002,469.002,409.931.75%205,900
Dec 11, 20252,489.502,489.502,419.502,426.502,368.45-2.00%162,800
Dec 10, 20252,499.002,506.002,467.002,476.002,416.77-0.08%329,200
Dec 9, 20252,474.502,494.002,467.502,478.002,418.72-0.20%251,500
Dec 8, 20252,450.502,488.002,437.002,483.002,423.601.99%273,000
Dec 5, 20252,410.002,444.502,406.502,434.502,376.260.02%204,600
Dec 4, 20252,420.502,438.502,411.002,434.002,375.770.47%223,300
Dec 3, 20252,430.502,452.002,422.502,422.502,364.55-0.43%240,900
Dec 2, 20252,427.002,444.502,421.502,433.002,374.79-0.04%183,300
Dec 1, 20252,450.502,465.002,431.502,434.002,375.77-0.84%193,800