If you invested ¥1000 in Ushio Inc. (6925.T) 10 years ago, it would be worth ¥3,583.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,886.16, while ¥1000 invested 1 year ago would be worth ¥1,424.88. This corresponds to total returns of 258.38%, 88.62%, 42.49%, respectively, with annualized returns of 13.61%, 13.52%, 42.49%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,600 | 3,543 | 3,543 | 3,611 | 3,503 | 398,000 |
| October 20, 2026 | 3,719 | 3,530 | 3,530 | 3,743 | 3,505 | 318,800 |
| October 19, 2026 | 3,721 | 3,702 | 3,702 | 3,768 | 3,681 | 308,600 |
| October 16, 2026 | 3,830 | 3,838 | 3,838 | 3,850 | 3,742 | 261,300 |
| October 15, 2026 | 3,941 | 3,779 | 3,779 | 3,952 | 3,761 | 451,900 |
| October 14, 2026 | 4,120 | 4,081 | 4,081 | 4,190 | 4,044 | 229,200 |
| October 13, 2026 | 4,176 | 4,120 | 4,120 | 4,258 | 4,092 | 348,800 |
| October 09, 2026 | 4,127 | 4,246 | 4,246 | 4,260 | 4,080 | 261,500 |
| October 08, 2026 | 4,218 | 4,155 | 4,155 | 4,265 | 4,127 | 296,700 |
| October 07, 2026 | 4,375 | 4,288 | 4,288 | 4,380 | 4,259 | 263,000 |
| October 06, 2026 | 4,248 | 4,373 | 4,373 | 4,373 | 4,203 | 317,900 |
| October 05, 2026 | 4,289 | 4,318 | 4,318 | 4,338 | 4,240 | 473,800 |
| October 02, 2026 | 4,139 | 4,149 | 4,149 | 4,200 | 4,081 | 400,400 |
| October 01, 2026 | 4,002 | 4,190 | 4,190 | 4,205 | 4,001 | 542,800 |
| September 30, 2026 | 4,139 | 4,030 | 4,030 | 4,170 | 4,030 | 650,400 |
| September 29, 2026 | 4,017 | 4,069 | 4,069 | 4,087 | 3,987 | 356,800 |
| September 28, 2026 | 4,034 | 4,003 | 4,003 | 4,096 | 4,003 | 513,800 |
| September 25, 2026 | 4,028 | 4,012 | 4,012 | 4,080 | 3,997 | 555,200 |
| September 24, 2026 | 3,809 | 4,053 | 4,053 | 4,075 | 3,809 | 787,900 |
| September 18, 2026 | 3,661 | 3,670 | 3,670 | 3,693 | 3,595 | 532,500 |
| September 17, 2026 | 3,658 | 3,616 | 3,616 | 3,685 | 3,558 | 473,000 |
| September 16, 2026 | 3,536 | 3,588 | 3,588 | 3,599 | 3,519 | 235,500 |
| September 15, 2026 | 3,461 | 3,549 | 3,549 | 3,570 | 3,461 | 308,400 |
| September 11, 2026 | 3,423 | 3,538 | 3,538 | 3,538 | 3,411 | 280,200 |
| 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 |