Canada markets closed

Ushio Inc. (6925.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,097.00+5.00 (+0.24%)
As of 12:34PM JST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20242,103.502,104.502,092.002,097.002,097.00137,900
Jun 28, 20242,093.002,106.502,084.502,092.002,092.00328,000
Jun 27, 20242,084.002,095.002,067.502,092.502,092.50294,400
Jun 26, 20242,072.502,091.502,065.002,091.002,091.00315,500
Jun 25, 20242,037.502,093.002,033.002,079.002,079.00483,500
Jun 24, 20242,033.002,053.002,031.002,044.502,044.50344,100
Jun 21, 20242,039.502,050.502,022.502,046.502,046.50769,100
Jun 20, 20242,062.002,067.502,033.002,043.502,043.50582,600
Jun 19, 20242,065.502,074.002,059.002,062.502,062.50407,000
Jun 18, 20242,070.002,076.002,055.002,065.002,065.00472,600
Jun 17, 20242,070.002,071.502,032.002,042.502,042.50520,700
Jun 14, 20242,065.002,086.002,062.502,071.502,071.50369,900
Jun 13, 20242,085.002,089.002,065.002,070.002,070.00309,200
Jun 12, 20242,088.002,094.502,071.002,074.502,074.50266,600
Jun 11, 20242,073.002,109.502,071.002,088.002,088.00265,400
Jun 10, 20242,043.502,085.502,043.502,079.502,079.50333,500
Jun 07, 20242,050.002,050.502,034.502,044.002,044.00531,800
Jun 06, 20242,080.002,084.502,013.002,052.502,052.50798,100
Jun 05, 20242,087.002,097.002,059.002,065.502,065.50606,000
Jun 04, 20242,097.502,109.002,091.002,101.002,101.00296,500
Jun 03, 20242,117.502,141.502,108.002,114.002,114.00302,900
May 31, 20242,086.502,119.502,077.502,110.502,110.501,051,300
May 30, 20242,049.502,074.002,034.502,074.002,074.00273,500
May 29, 20242,100.002,100.002,055.002,057.502,057.50255,600
May 28, 20242,100.002,109.002,089.502,094.502,094.50251,800
May 27, 20242,097.502,100.502,065.002,079.002,079.00371,500
May 24, 20242,056.002,106.002,048.002,097.502,097.50319,900
May 23, 20242,064.002,086.502,036.502,067.502,067.50449,600
May 22, 20242,045.002,084.002,033.002,033.002,033.00440,100
May 21, 20242,049.002,078.502,034.002,046.502,046.50478,500
May 20, 20241,989.502,034.501,982.502,028.002,028.00411,200
May 17, 20241,958.501,999.501,928.001,996.001,996.00976,500
May 16, 20241,990.002,032.001,975.001,977.001,977.001,536,400
May 15, 20242,103.502,169.502,069.002,158.502,158.501,382,300
May 14, 20242,103.502,145.502,103.502,136.002,136.00626,100
May 13, 20242,083.502,111.002,074.002,103.502,103.50419,400
May 10, 20242,095.002,110.002,076.002,086.002,086.00276,100
May 09, 20242,106.502,106.502,075.502,087.002,087.00385,700
May 08, 20242,095.002,106.502,070.002,102.002,102.00353,700
May 07, 20242,116.002,118.002,087.002,090.002,090.00377,700
May 02, 20242,083.002,088.502,061.002,071.002,071.00301,500
May 01, 20242,090.002,105.002,074.502,091.502,091.50324,400
Apr 30, 20242,068.502,092.502,058.502,080.502,080.50394,800
Apr 26, 20242,023.002,079.002,003.002,078.002,078.001,630,300
Apr 25, 20242,038.002,038.002,012.002,022.502,022.50421,000
Apr 24, 20241,998.002,023.001,991.002,023.002,023.00351,300
Apr 23, 20242,000.002,005.501,985.501,993.001,993.00464,000
Apr 22, 20241,960.001,993.001,960.001,988.001,988.00449,800
Apr 19, 20241,987.001,993.001,944.001,957.001,957.00582,600
Apr 18, 20241,990.002,020.501,982.002,001.002,001.00535,300
Apr 17, 20242,017.502,025.001,986.501,986.501,986.50569,900
Apr 16, 20241,989.002,018.001,984.002,010.002,010.00551,000
Apr 15, 20242,000.002,003.501,980.501,999.001,999.00436,800
Apr 12, 20242,000.002,024.501,995.502,013.002,013.00591,300
Apr 11, 20241,971.501,982.501,955.001,979.501,979.50424,000
Apr 10, 20241,939.001,982.501,935.501,976.501,976.50468,600
Apr 09, 20241,943.501,952.001,935.501,941.501,941.50365,800
Apr 08, 20241,956.001,964.001,935.501,945.501,945.50429,200
Apr 05, 20241,932.001,952.501,916.001,934.501,934.50475,800
Apr 04, 20241,939.501,960.501,928.501,939.501,939.50418,600
Apr 03, 20241,893.001,930.501,882.501,920.501,920.50713,300
Apr 02, 20241,912.001,912.501,883.501,886.501,886.50641,800
Apr 01, 20241,947.501,950.501,912.501,912.501,912.50475,200
Mar 29, 20241,939.001,952.501,922.001,948.001,948.00148,600
Mar 28, 20241,957.001,960.501,927.501,929.501,929.50536,000
Mar 28, 202450 Dividend
Mar 27, 20241,989.002,008.001,981.001,991.501,941.50637,200
Mar 26, 20242,017.002,017.001,982.001,982.001,932.24513,500
Mar 25, 20242,031.002,047.002,007.502,015.501,964.90580,000
Mar 22, 20242,048.502,049.002,018.002,022.501,971.72384,900
Mar 21, 20242,021.502,063.502,020.002,048.501,997.07514,700
Mar 19, 20242,011.002,040.502,001.502,016.501,965.87537,700
Mar 18, 20242,031.502,036.001,995.002,014.001,963.44480,800
Mar 15, 20242,014.002,052.002,010.502,023.001,972.211,038,500
Mar 14, 20242,012.002,035.001,992.502,035.001,983.91436,000
Mar 13, 20242,000.002,009.501,975.002,006.501,956.12492,500
Mar 12, 20241,965.001,977.501,931.501,974.001,924.44395,000
Mar 11, 20242,010.002,017.501,948.501,973.001,923.46662,700
Mar 08, 20241,999.502,051.501,985.002,038.001,986.83692,800
Mar 07, 20242,076.002,076.002,021.002,022.001,971.23679,600
Mar 06, 20242,063.002,102.002,050.502,071.502,019.49701,900
Mar 05, 20242,023.002,087.502,014.002,077.502,025.341,213,000
Mar 04, 20241,995.502,021.501,986.502,008.001,957.59556,900
Mar 01, 20241,979.502,006.501,978.002,000.501,950.27669,200
Feb 29, 20242,025.002,025.001,969.501,982.001,932.24973,900
Feb 28, 20242,065.002,068.502,029.502,033.001,981.96486,700
Feb 27, 20242,027.502,071.502,023.002,069.502,017.54686,600
Feb 26, 20242,041.002,063.002,026.502,032.001,980.98716,600
Feb 22, 20242,031.002,040.002,019.002,034.001,982.93553,100
Feb 21, 20242,015.002,035.002,009.002,028.501,977.57369,900
Feb 20, 20242,011.002,028.502,011.002,025.501,974.65488,700
Feb 19, 20242,040.002,047.502,017.002,027.501,976.60446,000
Feb 16, 20242,026.002,056.502,025.002,042.001,990.73721,800
Feb 15, 20242,065.502,074.501,995.002,029.501,978.55649,100
Feb 14, 20242,059.502,074.002,035.502,066.002,014.13641,000
Feb 13, 20242,104.502,105.002,011.002,063.502,011.691,124,800
Feb 09, 20242,081.502,103.002,071.002,090.002,037.53659,200
Feb 08, 20242,052.502,096.502,049.502,083.002,030.70474,800
Feb 07, 20242,074.002,080.502,028.502,057.002,005.36423,700
Feb 06, 20242,061.002,104.002,056.002,075.002,022.90552,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...