uSonar Co., Ltd. 431A
TSE · Japan · Technology Services
¥2,620.00-42.00 (-1.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,620.00 | -1.58% | ¥2,663.00 | ¥2,676.00 | ¥2,605.00 | 15.10K |
| 2026-10-01 | ¥2,662.00 | -1.22% | ¥2,670.00 | ¥2,689.00 | ¥2,630.00 | 9.00K |
| 2026-09-30 | ¥2,695.00 | +1.54% | ¥2,659.00 | ¥2,710.00 | ¥2,635.00 | 28.00K |
| 2026-09-29 | ¥2,654.00 | -1.63% | ¥2,698.00 | ¥2,705.00 | ¥2,629.00 | 28.20K |
| 2026-09-28 | ¥2,698.00 | +0.60% | ¥2,697.00 | ¥2,757.00 | ¥2,664.00 | 22.40K |
| 2026-09-25 | ¥2,682.00 | -2.65% | ¥2,805.00 | ¥2,817.00 | ¥2,658.00 | 33.50K |
| 2026-09-24 | ¥2,755.00 | -1.99% | ¥2,761.00 | ¥2,791.00 | ¥2,741.00 | 9.00K |
| 2026-09-18 | ¥2,811.00 | +4.11% | ¥2,705.00 | ¥2,818.00 | ¥2,691.00 | 30.70K |
| 2026-09-17 | ¥2,700.00 | +0.37% | ¥2,696.00 | ¥2,766.00 | ¥2,665.00 | 19.90K |
| 2026-09-16 | ¥2,690.00 | -1.18% | ¥2,772.00 | ¥2,772.00 | ¥2,590.00 | 41.90K |
| 2026-09-15 | ¥2,722.00 | -1.31% | ¥2,708.00 | ¥2,767.00 | ¥2,699.00 | 12.70K |
| 2026-09-14 | ¥2,758.00 | +3.65% | ¥2,611.00 | ¥2,770.00 | ¥2,611.00 | 21.90K |
| 2026-09-11 | ¥2,661.00 | +0.26% | ¥2,700.00 | ¥2,740.00 | ¥2,630.00 | 30.20K |
| 2026-09-10 | ¥2,654.00 | +1.80% | ¥2,579.00 | ¥2,661.00 | ¥2,528.00 | 52.40K |
| 2026-09-09 | ¥2,607.00 | -4.44% | ¥2,711.00 | ¥2,726.00 | ¥2,603.00 | 27.00K |
| 2026-09-08 | ¥2,728.00 | +0.74% | ¥2,758.00 | ¥2,860.00 | ¥2,715.00 | 42.20K |
| 2026-09-07 | ¥2,708.00 | -4.34% | ¥2,781.00 | ¥2,786.00 | ¥2,686.00 | 26.60K |
| 2026-09-04 | ¥2,831.00 | +8.88% | ¥2,645.00 | ¥2,853.00 | ¥2,645.00 | 57.00K |
| 2026-09-03 | ¥2,600.00 | +1.36% | ¥2,599.00 | ¥2,649.00 | ¥2,529.00 | 31.50K |
| 2026-09-02 | ¥2,565.00 | -6.04% | ¥2,727.00 | ¥2,727.00 | ¥2,526.00 | 50.40K |
| 2026-09-01 | ¥2,730.00 | +3.53% | ¥2,650.00 | ¥2,758.00 | ¥2,640.00 | 74.10K |
| 2026-08-31 | ¥2,637.00 | +6.29% | ¥2,517.00 | ¥2,658.00 | ¥2,512.00 | 94.60K |
| 2026-08-28 | ¥2,481.00 | +3.25% | ¥2,401.00 | ¥2,500.00 | ¥2,385.00 | 48.60K |
| 2026-08-27 | ¥2,403.00 | +5.63% | ¥2,325.00 | ¥2,467.00 | ¥2,300.00 | 71.80K |
| 2026-08-26 | ¥2,275.00 | 0.00% | ¥2,313.00 | ¥2,388.00 | ¥2,261.00 | 44.90K |
| 2026-08-25 | ¥2,275.00 | +3.88% | ¥2,253.00 | ¥2,319.00 | ¥2,251.00 | 35.50K |
| 2026-08-24 | ¥2,190.00 | +0.69% | ¥2,175.00 | ¥2,208.00 | ¥2,121.00 | 24.10K |
| 2026-08-21 | ¥2,175.00 | +0.69% | ¥2,160.00 | ¥2,199.00 | ¥2,130.00 | 16.40K |
| 2026-08-20 | ¥2,160.00 | +3.95% | ¥2,099.00 | ¥2,174.00 | ¥2,099.00 | 27.20K |
| 2026-08-19 | ¥2,078.00 | -3.62% | ¥2,106.00 | ¥2,156.00 | ¥2,061.00 | 31.90K |
| 2026-08-18 | ¥2,156.00 | +0.75% | ¥2,187.00 | ¥2,187.00 | ¥2,111.00 | 33.90K |
| 2026-08-17 | ¥2,140.00 | -0.97% | ¥2,175.00 | ¥2,197.00 | ¥2,109.00 | 16.80K |
| 2026-08-14 | ¥2,161.00 | +3.20% | ¥2,098.00 | ¥2,167.00 | ¥2,090.00 | 19.10K |
| 2026-08-13 | ¥2,094.00 | -2.65% | ¥2,126.00 | ¥2,152.00 | ¥2,084.00 | 21.60K |
| 2026-08-12 | ¥2,151.00 | +1.65% | ¥2,106.00 | ¥2,173.00 | ¥2,093.00 | 15.80K |
| 2026-08-10 | ¥2,116.00 | +3.52% | ¥2,050.00 | ¥2,200.00 | ¥2,015.00 | 78.30K |
| 2026-08-07 | ¥2,044.00 | +0.05% | ¥2,043.00 | ¥2,074.00 | ¥1,991.00 | 27.50K |
| 2026-08-06 | ¥2,043.00 | -0.34% | ¥2,055.00 | ¥2,057.00 | ¥1,994.00 | 12.80K |
| 2026-08-05 | ¥2,050.00 | -1.06% | ¥2,099.00 | ¥2,100.00 | ¥2,046.00 | 9.60K |
| 2026-08-04 | ¥2,072.00 | +1.57% | ¥2,033.00 | ¥2,099.00 | ¥2,033.00 | 5.50K |
| 2026-08-03 | ¥2,040.00 | +0.34% | ¥2,083.00 | ¥2,083.00 | ¥2,014.00 | 15.30K |
| 2026-07-31 | ¥2,033.00 | +3.15% | ¥1,957.00 | ¥2,086.00 | ¥1,956.00 | 24.90K |
| 2026-07-30 | ¥1,971.00 | -0.20% | ¥1,958.00 | ¥1,992.00 | ¥1,935.00 | 22.80K |
| 2026-07-29 | ¥1,975.00 | +1.28% | ¥1,973.00 | ¥2,030.00 | ¥1,909.00 | 28.60K |
| 2026-07-28 | ¥1,950.00 | +0.26% | ¥1,931.00 | ¥1,997.00 | ¥1,931.00 | 18.70K |
| 2026-07-27 | ¥1,945.00 | +3.24% | ¥1,874.00 | ¥1,954.00 | ¥1,874.00 | 11.70K |
| 2026-07-24 | ¥1,884.00 | -2.18% | ¥1,912.00 | ¥1,912.00 | ¥1,830.00 | 35.20K |
| 2026-07-23 | ¥1,926.00 | -1.38% | ¥1,971.00 | ¥1,971.00 | ¥1,914.00 | 19.50K |
| 2026-07-22 | ¥1,953.00 | -0.86% | ¥1,944.00 | ¥1,972.00 | ¥1,935.00 | 12.20K |
| 2026-07-21 | ¥1,970.00 | +2.60% | ¥1,921.00 | ¥1,970.00 | ¥1,903.00 | 11.00K |
| 2026-07-17 | ¥1,920.00 | -1.89% | ¥1,947.00 | ¥1,957.00 | ¥1,918.00 | 19.10K |
| 2026-07-16 | ¥1,957.00 | -1.71% | ¥1,967.00 | ¥2,025.00 | ¥1,952.00 | 15.70K |
| 2026-07-15 | ¥1,991.00 | -1.24% | ¥2,030.00 | ¥2,030.00 | ¥1,927.00 | 24.60K |
| 2026-07-14 | ¥2,016.00 | +3.38% | ¥1,951.00 | ¥2,022.00 | ¥1,947.00 | 12.00K |
| 2026-07-13 | ¥1,950.00 | -3.18% | ¥2,032.00 | ¥2,054.00 | ¥1,934.00 | 26.00K |
| 2026-07-10 | ¥2,014.00 | -0.74% | ¥2,015.00 | ¥2,060.00 | ¥2,014.00 | 33.70K |
| 2026-07-09 | ¥2,029.00 | +0.55% | ¥2,007.00 | ¥2,035.00 | ¥1,960.00 | 21.40K |
| 2026-07-08 | ¥2,018.00 | +1.71% | ¥1,983.00 | ¥2,027.00 | ¥1,975.00 | 16.90K |
| 2026-07-07 | ¥1,984.00 | -3.88% | ¥2,090.00 | ¥2,150.00 | ¥1,984.00 | 18.60K |
| 2026-07-06 | ¥2,064.00 | +6.39% | ¥1,900.00 | ¥2,076.00 | ¥1,900.00 | 52.40K |
| 2026-07-03 | ¥1,940.00 | +2.16% | ¥1,907.00 | ¥1,978.00 | ¥1,890.00 | 25.30K |
| 2026-07-02 | ¥1,899.00 | +3.60% | ¥1,850.00 | ¥1,918.00 | ¥1,822.00 | 18.20K |
| 2026-07-01 | ¥1,833.00 | +1.33% | ¥1,835.00 | ¥1,851.00 | ¥1,795.00 | 14.80K |
| 2026-06-30 | ¥1,809.00 | +0.50% | ¥1,806.00 | ¥1,820.00 | ¥1,757.00 | 7.80K |
| 2026-06-29 | ¥1,800.00 | +6.76% | ¥1,721.00 | ¥1,800.00 | ¥1,721.00 | 23.90K |
| 2026-06-26 | ¥1,686.00 | -2.77% | ¥1,720.00 | ¥1,744.00 | ¥1,670.00 | 24.60K |
| 2026-06-25 | ¥1,734.00 | -1.70% | ¥1,764.00 | ¥1,777.00 | ¥1,734.00 | 32.90K |
| 2026-06-24 | ¥1,764.00 | -2.11% | ¥1,774.00 | ¥1,815.00 | ¥1,762.00 | 17.20K |
| 2026-06-23 | ¥1,802.00 | +1.18% | ¥1,818.00 | ¥1,827.00 | ¥1,772.00 | 29.10K |
| 2026-06-22 | ¥1,781.00 | -2.14% | ¥1,801.00 | ¥1,844.00 | ¥1,780.00 | 15.10K |
| 2026-06-19 | ¥1,820.00 | -1.09% | ¥1,840.00 | ¥1,863.00 | ¥1,795.00 | 17.60K |
| 2026-06-18 | ¥1,840.00 | -1.23% | ¥1,883.00 | ¥1,883.00 | ¥1,787.00 | 31.00K |
| 2026-06-17 | ¥1,863.00 | -2.61% | ¥1,913.00 | ¥1,966.00 | ¥1,862.00 | 23.00K |
| 2026-06-16 | ¥1,913.00 | -1.65% | ¥1,968.00 | ¥1,986.00 | ¥1,912.00 | 20.80K |
| 2026-06-15 | ¥1,945.00 | -4.61% | ¥2,031.00 | ¥2,035.00 | ¥1,945.00 | 36.60K |
| 2026-06-12 | ¥2,039.00 | -3.27% | ¥2,091.00 | ¥2,141.00 | ¥1,988.00 | 25.30K |
| 2026-06-11 | ¥2,108.00 | -2.86% | ¥2,132.00 | ¥2,144.00 | ¥2,062.00 | 18.30K |
| 2026-06-10 | ¥2,170.00 | +10.55% | ¥1,989.00 | ¥2,230.00 | ¥1,944.00 | 77.10K |
| 2026-06-09 | ¥1,963.00 | +1.71% | ¥1,945.00 | ¥2,023.00 | ¥1,921.00 | 41.50K |
| 2026-06-08 | ¥1,930.00 | -7.39% | ¥2,034.00 | ¥2,072.00 | ¥1,930.00 | 34.80K |
| 2026-06-05 | ¥2,084.00 | -1.33% | ¥2,095.00 | ¥2,154.00 | ¥2,082.00 | 29.30K |
| 2026-06-04 | ¥2,112.00 | -9.16% | ¥2,275.00 | ¥2,275.00 | ¥2,013.00 | 77.30K |
| 2026-06-03 | ¥2,325.00 | -5.10% | ¥2,400.00 | ¥2,445.00 | ¥2,302.00 | 49.30K |
| 2026-06-02 | ¥2,450.00 | +2.08% | ¥2,350.00 | ¥2,469.00 | ¥2,339.00 | 77.90K |
| 2026-06-01 | ¥2,400.00 | +12.31% | ¥2,178.00 | ¥2,487.00 | ¥2,167.00 | 132.20K |
| 2026-05-29 | ¥2,137.00 | +13.37% | ¥1,925.00 | ¥2,170.00 | ¥1,918.00 | 80.10K |
| 2026-05-28 | ¥1,885.00 | -1.87% | ¥1,911.00 | ¥1,947.00 | ¥1,854.00 | 51.00K |
| 2026-05-27 | ¥1,921.00 | -1.03% | ¥1,957.00 | ¥2,004.00 | ¥1,911.00 | 33.50K |
| 2026-05-26 | ¥1,941.00 | +0.05% | ¥1,940.00 | ¥1,963.00 | ¥1,903.00 | 21.40K |
| 2026-05-25 | ¥1,940.00 | -4.39% | ¥2,050.00 | ¥2,065.00 | ¥1,920.00 | 36.20K |