Ushio Inc. 6925
TSE · Japan · Producer Manufacturing
¥4,149.00-41.00 (-0.98%)
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 | ¥4,149.00 | -0.98% | ¥4,139.00 | ¥4,200.00 | ¥4,081.00 | 400.40K |
| 2026-10-01 | ¥4,190.00 | +3.97% | ¥4,002.00 | ¥4,205.00 | ¥4,001.00 | 542.80K |
| 2026-09-30 | ¥4,030.00 | -0.96% | ¥4,139.00 | ¥4,170.00 | ¥4,030.00 | 650.40K |
| 2026-09-29 | ¥4,069.00 | +1.65% | ¥4,017.00 | ¥4,087.00 | ¥3,987.00 | 356.80K |
| 2026-09-28 | ¥4,003.00 | -0.22% | ¥4,034.00 | ¥4,096.00 | ¥4,003.00 | 513.80K |
| 2026-09-25 | ¥4,012.00 | -1.01% | ¥4,028.00 | ¥4,080.00 | ¥3,997.00 | 555.20K |
| 2026-09-24 | ¥4,053.00 | +10.44% | ¥3,809.00 | ¥4,075.00 | ¥3,809.00 | 787.90K |
| 2026-09-18 | ¥3,670.00 | +1.49% | ¥3,661.00 | ¥3,693.00 | ¥3,595.00 | 532.50K |
| 2026-09-17 | ¥3,616.00 | +0.78% | ¥3,658.00 | ¥3,685.00 | ¥3,558.00 | 473.00K |
| 2026-09-16 | ¥3,588.00 | +1.10% | ¥3,536.00 | ¥3,599.00 | ¥3,519.00 | 235.50K |
| 2026-09-15 | ¥3,549.00 | +0.77% | ¥3,461.00 | ¥3,570.00 | ¥3,461.00 | 308.40K |
| 2026-09-14 | ¥3,522.00 | -0.45% | ¥3,476.00 | ¥3,530.00 | ¥3,405.00 | 323.50K |
| 2026-09-11 | ¥3,538.00 | -0.67% | ¥3,423.00 | ¥3,538.00 | ¥3,411.00 | 280.20K |
| 2026-09-10 | ¥3,562.00 | -2.17% | ¥3,615.00 | ¥3,641.00 | ¥3,518.00 | 265.20K |
| 2026-09-09 | ¥3,641.00 | +0.50% | ¥3,651.00 | ¥3,678.00 | ¥3,627.00 | 226.70K |
| 2026-09-08 | ¥3,623.00 | -4.46% | ¥3,750.00 | ¥3,778.00 | ¥3,612.00 | 239.60K |
| 2026-09-07 | ¥3,792.00 | +3.32% | ¥3,792.00 | ¥3,826.00 | ¥3,757.00 | 424.20K |
| 2026-09-04 | ¥3,670.00 | -0.84% | ¥3,655.00 | ¥3,692.00 | ¥3,628.00 | 504.70K |
| 2026-09-03 | ¥3,701.00 | +0.95% | ¥3,722.00 | ¥3,758.00 | ¥3,638.00 | 471.20K |
| 2026-09-02 | ¥3,666.00 | -4.95% | ¥3,750.00 | ¥3,780.00 | ¥3,665.00 | 596.40K |
| 2026-09-01 | ¥3,857.00 | -0.82% | ¥3,855.00 | ¥3,945.00 | ¥3,826.00 | 414.50K |
| 2026-08-31 | ¥3,889.00 | -0.05% | ¥3,781.00 | ¥3,920.00 | ¥3,766.00 | 485.70K |
| 2026-08-28 | ¥3,891.00 | -1.77% | ¥3,891.00 | ¥3,988.00 | ¥3,882.00 | 297.50K |
| 2026-08-27 | ¥3,961.00 | +0.64% | ¥4,020.00 | ¥4,060.00 | ¥3,943.00 | 297.20K |
| 2026-08-26 | ¥3,936.00 | +0.92% | ¥3,900.00 | ¥3,950.00 | ¥3,862.00 | 343.20K |
| 2026-08-25 | ¥3,900.00 | +0.72% | ¥3,817.00 | ¥3,900.00 | ¥3,792.00 | 342.40K |
| 2026-08-24 | ¥3,872.00 | +1.26% | ¥3,894.00 | ¥3,899.00 | ¥3,804.00 | 441.00K |
| 2026-08-21 | ¥3,824.00 | -0.78% | ¥3,784.00 | ¥3,824.00 | ¥3,751.00 | 312.80K |
| 2026-08-20 | ¥3,854.00 | +2.77% | ¥3,748.00 | ¥3,881.00 | ¥3,724.00 | 681.40K |
| 2026-08-19 | ¥3,750.00 | -9.99% | ¥3,886.00 | ¥3,947.00 | ¥3,750.00 | 992.70K |
| 2026-08-18 | ¥4,166.00 | -4.41% | ¥4,347.00 | ¥4,413.00 | ¥4,158.00 | 302.00K |
| 2026-08-17 | ¥4,358.00 | +0.79% | ¥4,367.00 | ¥4,369.00 | ¥4,267.00 | 228.40K |
| 2026-08-14 | ¥4,324.00 | -0.25% | ¥4,342.00 | ¥4,398.00 | ¥4,293.00 | 227.60K |
| 2026-08-13 | ¥4,335.00 | +2.68% | ¥4,385.00 | ¥4,437.00 | ¥4,298.00 | 334.10K |
| 2026-08-12 | ¥4,222.00 | +1.59% | ¥4,131.00 | ¥4,233.00 | ¥4,083.00 | 328.50K |
| 2026-08-10 | ¥4,156.00 | +4.37% | ¥4,079.00 | ¥4,185.00 | ¥4,058.00 | 321.70K |
| 2026-08-07 | ¥3,982.00 | -2.71% | ¥4,100.00 | ¥4,126.00 | ¥3,896.00 | 466.70K |
| 2026-08-06 | ¥4,093.00 | -6.12% | ¥4,150.00 | ¥4,319.00 | ¥4,067.00 | 644.00K |
| 2026-08-05 | ¥4,360.00 | +8.65% | ¥4,363.00 | ¥4,416.00 | ¥4,245.00 | 1.36M |
| 2026-08-04 | ¥4,013.00 | +5.66% | ¥3,905.00 | ¥4,046.00 | ¥3,844.00 | 719.20K |
| 2026-08-03 | ¥3,798.00 | +0.32% | ¥3,725.00 | ¥3,821.00 | ¥3,720.00 | 373.00K |
| 2026-07-31 | ¥3,786.00 | +5.05% | ¥3,847.00 | ¥3,890.00 | ¥3,744.00 | 422.40K |
| 2026-07-30 | ¥3,604.00 | +0.61% | ¥3,538.00 | ¥3,676.00 | ¥3,516.00 | 400.10K |
| 2026-07-29 | ¥3,582.00 | -6.30% | ¥3,753.00 | ¥3,812.00 | ¥3,513.00 | 516.90K |
| 2026-07-28 | ¥3,823.00 | -7.70% | ¥4,002.00 | ¥4,014.00 | ¥3,792.00 | 435.60K |
| 2026-07-27 | ¥4,142.00 | -0.53% | ¥4,164.00 | ¥4,189.00 | ¥4,067.00 | 256.30K |
| 2026-07-24 | ¥4,164.00 | -1.65% | ¥4,174.00 | ¥4,198.00 | ¥4,086.00 | 395.20K |
| 2026-07-23 | ¥4,234.00 | +3.17% | ¥4,228.00 | ¥4,326.00 | ¥4,209.00 | 360.60K |
| 2026-07-22 | ¥4,104.00 | +1.38% | ¥4,160.00 | ¥4,215.00 | ¥4,094.00 | 338.90K |
| 2026-07-21 | ¥4,048.00 | +5.86% | ¥3,908.00 | ¥4,058.00 | ¥3,822.00 | 376.20K |
| 2026-07-17 | ¥3,824.00 | -6.18% | ¥3,931.00 | ¥3,941.00 | ¥3,729.00 | 416.10K |
| 2026-07-16 | ¥4,076.00 | -3.75% | ¥4,186.00 | ¥4,201.00 | ¥4,076.00 | 248.70K |
| 2026-07-15 | ¥4,235.00 | +3.65% | ¥4,156.00 | ¥4,264.00 | ¥4,126.00 | 317.20K |
| 2026-07-14 | ¥4,086.00 | -2.60% | ¥4,089.00 | ¥4,108.00 | ¥4,005.00 | 697.50K |
| 2026-07-13 | ¥4,195.00 | -3.85% | ¥4,302.00 | ¥4,364.00 | ¥4,151.00 | 254.10K |
| 2026-07-10 | ¥4,363.00 | +2.23% | ¥4,478.00 | ¥4,507.00 | ¥4,363.00 | 460.80K |
| 2026-07-09 | ¥4,268.00 | +2.82% | ¥4,221.00 | ¥4,341.00 | ¥4,195.00 | 423.10K |
| 2026-07-08 | ¥4,151.00 | -4.97% | ¥4,230.00 | ¥4,353.00 | ¥4,130.00 | 497.70K |
| 2026-07-07 | ¥4,368.00 | -2.76% | ¥4,470.00 | ¥4,520.00 | ¥4,335.00 | 432.60K |
| 2026-07-06 | ¥4,492.00 | -4.43% | ¥4,682.00 | ¥4,689.00 | ¥4,476.00 | 605.10K |
| 2026-07-03 | ¥4,700.00 | +0.34% | ¥4,484.00 | ¥4,712.00 | ¥4,438.00 | 534.80K |
| 2026-07-02 | ¥4,684.00 | -2.98% | ¥4,688.00 | ¥4,820.00 | ¥4,610.00 | 755.10K |
| 2026-07-01 | ¥4,828.00 | +7.58% | ¥5,048.00 | ¥5,164.00 | ¥4,817.00 | 1.06M |
| 2026-06-30 | ¥4,488.00 | +4.47% | ¥4,333.00 | ¥4,535.00 | ¥4,286.00 | 477.50K |
| 2026-06-29 | ¥4,296.00 | -1.49% | ¥4,396.00 | ¥4,405.00 | ¥4,181.00 | 349.70K |
| 2026-06-26 | ¥4,361.00 | -3.26% | ¥4,497.00 | ¥4,501.00 | ¥4,287.00 | 355.60K |
| 2026-06-25 | ¥4,508.00 | +2.48% | ¥4,539.00 | ¥4,547.00 | ¥4,458.00 | 370.00K |
| 2026-06-24 | ¥4,399.00 | -3.11% | ¥4,470.00 | ¥4,522.00 | ¥4,351.00 | 451.00K |
| 2026-06-23 | ¥4,540.00 | -4.72% | ¥4,810.00 | ¥4,840.00 | ¥4,523.00 | 368.60K |
| 2026-06-22 | ¥4,765.00 | +2.89% | ¥4,693.00 | ¥4,890.00 | ¥4,652.00 | 402.80K |
| 2026-06-19 | ¥4,631.00 | -0.43% | ¥4,749.00 | ¥4,830.00 | ¥4,608.00 | 580.80K |
| 2026-06-18 | ¥4,651.00 | +1.20% | ¥4,630.00 | ¥4,733.00 | ¥4,630.00 | 573.40K |
| 2026-06-17 | ¥4,596.00 | +6.83% | ¥4,478.00 | ¥4,620.00 | ¥4,405.00 | 591.10K |
| 2026-06-16 | ¥4,302.00 | +1.58% | ¥4,274.00 | ¥4,340.00 | ¥4,235.00 | 314.80K |
| 2026-06-15 | ¥4,235.00 | +3.60% | ¥4,200.00 | ¥4,284.00 | ¥4,145.00 | 473.50K |
| 2026-06-12 | ¥4,088.00 | +4.34% | ¥4,025.00 | ¥4,196.00 | ¥3,960.00 | 621.80K |
| 2026-06-11 | ¥3,918.00 | -1.51% | ¥3,794.00 | ¥3,956.00 | ¥3,771.00 | 367.80K |
| 2026-06-10 | ¥3,978.00 | -1.68% | ¥4,027.00 | ¥4,085.00 | ¥3,917.00 | 360.20K |
| 2026-06-09 | ¥4,046.00 | +1.76% | ¥4,068.00 | ¥4,089.00 | ¥3,942.00 | 389.60K |
| 2026-06-08 | ¥3,976.00 | -6.67% | ¥3,980.00 | ¥4,082.00 | ¥3,883.00 | 439.80K |
| 2026-06-05 | ¥4,260.00 | -1.16% | ¥4,269.00 | ¥4,328.00 | ¥4,160.00 | 417.20K |
| 2026-06-04 | ¥4,310.00 | +4.71% | ¥4,077.00 | ¥4,310.00 | ¥4,036.00 | 476.60K |
| 2026-06-03 | ¥4,116.00 | +1.30% | ¥4,067.00 | ¥4,198.00 | ¥4,048.00 | 666.40K |
| 2026-06-02 | ¥4,063.00 | +0.07% | ¥4,059.00 | ¥4,088.00 | ¥3,914.00 | 517.70K |
| 2026-06-01 | ¥4,060.00 | -2.31% | ¥4,131.00 | ¥4,132.00 | ¥4,010.00 | 523.00K |
| 2026-05-29 | ¥4,156.00 | +1.02% | ¥4,229.00 | ¥4,264.00 | ¥4,133.00 | 537.00K |
| 2026-05-28 | ¥4,114.00 | -2.02% | ¥4,192.00 | ¥4,220.00 | ¥4,016.00 | 482.60K |
| 2026-05-27 | ¥4,199.00 | +1.60% | ¥4,226.00 | ¥4,275.00 | ¥4,143.00 | 476.70K |
| 2026-05-26 | ¥4,133.00 | -1.92% | ¥4,180.00 | ¥4,192.00 | ¥4,099.00 | 343.50K |
| 2026-05-25 | ¥4,214.00 | +3.26% | ¥4,100.00 | ¥4,270.00 | ¥4,084.00 | 770.10K |