Ushio Inc. (6925.T) JPX

4,063.00

+3(+0.07%)

Updated at June 02 03:30PM

Currency In JPY

6925.T Historical Return

If you invested ¥1000 in Ushio Inc. (6925.T) 10 years ago, it would be worth ¥3,999.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,812.06, while ¥1000 invested 1 year ago would be worth ¥2,355.39. This corresponds to total returns of 299.92%, 181.21%, 135.54%, respectively, with annualized returns of 14.86%, 22.96%, 135.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6925.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4,059	4,063	4,063	4,088	3,914	517,700
June 01, 2026	4,131	4,060	4,060	4,132	4,010	523,000
May 29, 2026	4,229	4,156	4,156	4,264	4,133	537,000
May 28, 2026	4,192	4,114	4,114	4,220	4,016	482,600
May 27, 2026	4,226	4,199	4,199	4,275	4,143	476,700
May 26, 2026	4,180	4,133	4,133	4,192	4,099	343,500
May 25, 2026	4,100	4,214	4,214	4,270	4,084	770,100
May 22, 2026	4,050	4,081	4,081	4,104	4,027	559,000
May 21, 2026	3,833	4,040	4,040	4,072	3,812	1.02M
May 20, 2026	3,858	3,779	3,779	3,938	3,756	495,500
May 19, 2026	4,138	3,928	3,928	4,204	3,889	723,700
May 18, 2026	4,250	4,179	4,179	4,416	4,154	1.33M
May 15, 2026	4,239	4,239	4,239	4,239	4,239	236,500
May 14, 2026	3,419	3,539	3,539	3,591	3,410	482,500
May 13, 2026	3,439	3,439	3,439	3,524	3,415	551,700
May 12, 2026	3,468	3,492	3,492	3,530	3,436	551,400
May 11, 2026	3,405	3,406	3,406	3,437	3,370	449,800
May 08, 2026	3,343	3,366	3,366	3,390	3,326	515,800
May 07, 2026	3,235	3,385	3,385	3,419	3,199	765,000
May 01, 2026	3,126	3,175	3,175	3,205	3,095	440,000
April 30, 2026	3,090	3,160	3,160	3,183	3,080	1.03M
April 28, 2026	3,135	3,090	3,090	3,135	3,071	1.44M
April 27, 2026	3,200	3,148	3,148	3,224	3,136	382,300
April 24, 2026	3,224	3,220	3,220	3,246	3,192	499,300
April 23, 2026	3,150	3,142	3,142	3,162	3,098	544,700
April 22, 2026	3,180	3,166	3,166	3,185	3,152	284,500
April 21, 2026	3,207	3,191	3,191	3,234	3,191	229,400
April 20, 2026	3,156	3,207	3,207	3,222	3,120	416,600
April 17, 2026	3,320	3,153	3,153	3,321	3,133	518,400
April 16, 2026	3,299	3,323	3,323	3,337	3,294	209,000
April 15, 2026	3,282	3,291	3,291	3,325	3,282	229,500
April 14, 2026	3,251	3,285	3,285	3,301	3,251	267,800
April 13, 2026	3,231	3,247	3,247	3,257	3,216	199,500
April 10, 2026	3,232	3,259	3,259	3,270	3,207	298,700
April 09, 2026	3,200	3,197	3,197	3,220	3,168	250,500
April 08, 2026	3,159	3,178	3,178	3,178	3,137	285,500
April 07, 2026	3,079	3,068	3,068	3,091	3,031	202,400
April 06, 2026	3,079	3,067	3,067	3,091	3,063	177,800
April 03, 2026	3,086	3,079	3,079	3,132	3,056	214,400
April 02, 2026	3,082	3,033	3,033	3,137	3,033	511,500
April 01, 2026	2,960	3,055	3,058	3,060	2,917.5	290,100
March 31, 2026	2,794	2,815.5	2,815.5	2,880.5	2,755	337,100
March 30, 2026	2,759	2,844	2,844	2,844	2,734.5	471,900
March 27, 2026	2,904.5	2,926	2,856	2,944	2,895	473,600
March 26, 2026	2,950	2,946.5	2,876.01	2,978	2,910	262,400
March 25, 2026	2,978	2,949.5	2,878.94	2,978.5	2,936.5	354,200
March 24, 2026	2,882	2,866	2,797.44	2,905.5	2,830	288,800
March 23, 2026	2,799	2,782	2,715.44	2,807.5	2,763	339,500
March 19, 2026	2,840	2,860	2,791.58	2,898.5	2,840	419,400
March 18, 2026	2,868	2,925	2,855.02	2,925	2,832.5	166,000
March 17, 2026	2,851	2,831.5	2,763.76	2,872.5	2,827	164,400
March 16, 2026	2,837.5	2,825	2,757.42	2,864	2,812	202,900
March 13, 2026	2,800	2,817	2,749.61	2,848	2,780	247,000
March 12, 2026	2,859	2,823.5	2,755.95	2,925	2,806	279,000
March 11, 2026	2,918.5	2,909	2,839.41	2,947.5	2,897.5	209,000
March 10, 2026	2,849	2,900.5	2,799.88	2,903.5	2,841	118,100
March 09, 2026	2,750	2,749	2,683.23	2,797.5	2,699	483,200
March 06, 2026	2,926	2,950	2,879.43	2,963	2,894.5	252,000
March 05, 2026	3,016	2,986.5	2,915.05	3,053	2,953.5	329,000
March 04, 2026	2,985	2,915	2,846.24	3,034	2,887.5	234,600