If you invested ¥1000 in Ushio Inc. (6925.T) 10 years ago, it would be worth ¥3,880.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,832.65, while ¥1000 invested 1 year ago would be worth ¥1,610.15. This corresponds to total returns of 288.06%, 83.26%, 61.02%, respectively, with annualized returns of 14.52%, 12.89%, 61.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3,615 | 3,562 | 3,562 | 3,641 | 3,518 | 265,200 |
| September 09, 2026 | 3,651 | 3,641 | 3,641 | 3,678 | 3,627 | 226,700 |
| September 08, 2026 | 3,750 | 3,623 | 3,623 | 3,778 | 3,612 | 239,600 |
| September 07, 2026 | 3,792 | 3,792 | 3,792 | 3,826 | 3,757 | 424,200 |
| September 04, 2026 | 3,655 | 3,670 | 3,670 | 3,692 | 3,628 | 504,700 |
| September 03, 2026 | 3,722 | 3,701 | 3,701 | 3,758 | 3,638 | 471,200 |
| September 02, 2026 | 3,750 | 3,666 | 3,666 | 3,780 | 3,665 | 596,400 |
| September 01, 2026 | 3,855 | 3,857 | 3,857 | 3,945 | 3,826 | 414,500 |
| August 31, 2026 | 3,781 | 3,889 | 3,889 | 3,920 | 3,766 | 485,700 |
| August 28, 2026 | 3,891 | 3,891 | 3,891 | 3,988 | 3,882 | 297,500 |
| August 27, 2026 | 4,020 | 3,961 | 3,961 | 4,060 | 3,943 | 297,200 |
| August 26, 2026 | 3,900 | 3,936 | 3,936 | 3,950 | 3,862 | 343,200 |
| August 25, 2026 | 3,817 | 3,900 | 3,900 | 3,900 | 3,792 | 342,400 |
| August 24, 2026 | 3,894 | 3,872 | 3,872 | 3,899 | 3,804 | 441,000 |
| August 21, 2026 | 3,784 | 3,824 | 3,824 | 3,824 | 3,751 | 312,800 |
| August 20, 2026 | 3,748 | 3,854 | 3,854 | 3,881 | 3,724 | 681,400 |
| August 19, 2026 | 3,886 | 3,750 | 3,750 | 3,947 | 3,750 | 992,700 |
| August 18, 2026 | 4,347 | 4,166 | 4,166 | 4,413 | 4,158 | 302,000 |
| August 17, 2026 | 4,367 | 4,358 | 4,358 | 4,369 | 4,267 | 228,400 |
| August 14, 2026 | 4,342 | 4,324 | 4,324 | 4,398 | 4,293 | 227,600 |
| August 13, 2026 | 4,385 | 4,335 | 4,335 | 4,437 | 4,298 | 334,100 |
| August 12, 2026 | 4,131 | 4,222 | 4,222 | 4,233 | 4,081 | 328,500 |
| August 10, 2026 | 4,079 | 4,156 | 4,156 | 4,185 | 4,058 | 321,700 |
| August 07, 2026 | 4,100 | 3,982 | 3,982 | 4,126 | 3,896 | 466,700 |
| August 06, 2026 | 4,150 | 4,093 | 4,093 | 4,319 | 4,067 | 644,000 |
| August 05, 2026 | 4,363 | 4,360 | 4,360 | 4,416 | 4,245 | 1.36M |
| August 04, 2026 | 3,905 | 4,013 | 4,013 | 4,046 | 3,844 | 719,200 |
| August 03, 2026 | 3,725 | 3,798 | 3,798 | 3,821 | 3,720 | 373,000 |
| July 31, 2026 | 3,847 | 3,786 | 3,786 | 3,890 | 3,744 | 422,400 |
| July 30, 2026 | 3,538 | 3,604 | 3,604 | 3,676 | 3,516 | 400,100 |
| July 29, 2026 | 3,753 | 3,582 | 3,582 | 3,812 | 3,513 | 516,900 |
| July 28, 2026 | 4,002 | 3,823 | 3,823 | 4,014 | 3,792 | 435,600 |
| July 27, 2026 | 4,164 | 4,142 | 4,142 | 4,189 | 4,067 | 256,300 |
| July 23, 2026 | 4,228 | 4,234 | 4,234 | 4,326 | 4,209 | 360,600 |
| July 22, 2026 | 4,160 | 4,104 | 4,104 | 4,215 | 4,094 | 338,900 |
| July 21, 2026 | 3,908 | 4,048 | 4,048 | 4,058 | 3,822 | 376,200 |
| July 17, 2026 | 3,931 | 3,824 | 3,824 | 3,941 | 3,729 | 416,100 |
| July 16, 2026 | 4,186 | 4,076 | 4,076 | 4,201 | 4,076 | 248,700 |
| July 15, 2026 | 4,156 | 4,235 | 4,235 | 4,264 | 4,126 | 317,200 |
| July 14, 2026 | 4,089 | 4,086 | 4,086 | 4,108 | 4,005 | 697,500 |
| July 13, 2026 | 4,302 | 4,195 | 4,195 | 4,364 | 4,151 | 254,100 |
| July 10, 2026 | 4,478 | 4,363 | 4,363 | 4,507 | 4,363 | 460,800 |
| July 09, 2026 | 4,221 | 4,268 | 4,268 | 4,341 | 4,195 | 423,100 |
| July 08, 2026 | 4,230 | 4,151 | 4,151 | 4,353 | 4,130 | 497,700 |
| July 07, 2026 | 4,470 | 4,368 | 4,368 | 4,520 | 4,335 | 432,600 |
| July 06, 2026 | 4,682 | 4,492 | 4,492 | 4,689 | 4,476 | 605,100 |
| July 03, 2026 | 4,484 | 4,700 | 4,700 | 4,712 | 4,438 | 534,800 |
| July 02, 2026 | 4,688 | 4,684 | 4,684 | 4,820 | 4,610 | 755,100 |
| July 01, 2026 | 5,048 | 4,828 | 4,828 | 5,164 | 4,817 | 1.06M |
| June 30, 2026 | 4,333 | 4,488 | 4,488 | 4,535 | 4,286 | 477,500 |
| June 29, 2026 | 4,396 | 4,296 | 4,296 | 4,405 | 4,181 | 349,700 |
| June 26, 2026 | 4,497 | 4,361 | 4,361 | 4,501 | 4,287 | 355,600 |
| June 25, 2026 | 4,539 | 4,508 | 4,508 | 4,547 | 4,458 | 370,000 |
| June 24, 2026 | 4,470 | 4,399 | 4,399 | 4,522 | 4,351 | 451,000 |
| June 23, 2026 | 4,810 | 4,540 | 4,540 | 4,840 | 4,523 | 368,600 |
| June 22, 2026 | 4,693 | 4,765 | 4,765 | 4,890 | 4,652 | 402,800 |
| June 19, 2026 | 4,749 | 4,631 | 4,631 | 4,830 | 4,608 | 580,800 |
| June 18, 2026 | 4,630 | 4,651 | 4,651 | 4,733 | 4,630 | 573,400 |
| June 17, 2026 | 4,478 | 4,596 | 4,596 | 4,620 | 4,405 | 591,100 |
| June 16, 2026 | 4,274 | 4,302 | 4,302 | 4,340 | 4,235 | 314,800 |