Ushio Inc. - 6925.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,059	3,084	3,084	3,084	3,042	200,000
February 19, 2026	3,045	3,095	3,095	3,118	3,037	261,500
February 18, 2026	3,000	3,023	3,023	3,039	2,991	199,600
February 17, 2026	2,990	3,008	3,008	3,019	2,981	194,200
February 16, 2026	2,975	3,006	3,006	3,013	2,955	320,700
February 13, 2026	3,000	2,978	2,978	3,049	2,962	257,300
February 12, 2026	3,038	3,037	3,037	3,057	3,011	267,700
February 10, 2026	2,976	3,012	3,012	3,021	2,967	377,600
February 09, 2026	2,901	2,973	2,973	2,973	2,822	639,000
February 06, 2026	2,855	2,901	2,901	2,901	2,845.5	276,800
February 05, 2026	2,891	2,866	2,866	2,909	2,866	299,400
February 04, 2026	2,822.5	2,889.5	2,889.5	2,908	2,800	492,100
February 03, 2026	2,710	2,788	2,788	2,791.5	2,705	962,300
February 02, 2026	2,767	2,706.5	2,706.5	2,790	2,703	654,000
January 30, 2026	2,756	2,770	2,770	2,783.5	2,745.5	312,500
January 29, 2026	2,775	2,765	2,765	2,786.5	2,739	243,500
January 28, 2026	2,770	2,775	2,775	2,792	2,761	286,000
January 27, 2026	2,778.5	2,820	2,820	2,829.5	2,764.5	239,100
January 26, 2026	2,804	2,781	2,781	2,821	2,774	279,700
January 23, 2026	2,878.5	2,854	2,854	2,882.5	2,846	240,100
January 22, 2026	2,816	2,886.5	2,886.5	2,902	2,803	339,100
January 21, 2026	2,751.5	2,796.5	2,796.5	2,819.5	2,728	269,600
January 20, 2026	2,826.5	2,801.5	2,801.5	2,839.5	2,788	219,100
January 19, 2026	2,871	2,866.5	2,866.5	2,881.5	2,838	294,200
January 16, 2026	2,787	2,900.5	2,900.5	2,907.5	2,787	558,200
January 15, 2026	2,780	2,804.5	2,804.5	2,808	2,767	275,600
January 14, 2026	2,784	2,784	2,784	2,799.5	2,764.5	306,100
January 13, 2026	2,808	2,774	2,774	2,816	2,760.5	507,700
January 09, 2026	2,788	2,742	2,742	2,808	2,701	880,400
January 08, 2026	2,883	2,824	2,824	2,890	2,814	719,300
January 07, 2026	2,800	2,871.5	2,871.5	2,929.5	2,791.5	912,700
January 06, 2026	2,741	2,825.5	2,825.5	2,860	2,724.5	1.09M
January 05, 2026	2,520.5	2,584.5	2,584.5	2,585	2,520.5	344,500
December 30, 2025	2,513.5	2,505	2,505	2,528	2,505	246,000
December 29, 2025	2,524	2,530	2,530	2,541	2,515.5	239,700
December 26, 2025	2,527	2,532.5	2,532.5	2,556	2,523.5	315,300
December 25, 2025	2,508	2,507	2,507	2,508	2,485	137,300
December 24, 2025	2,498	2,494.5	2,494.5	2,505	2,484	136,800
December 23, 2025	2,493	2,494	2,494	2,503.5	2,484.5	182,600
December 22, 2025	2,506	2,496	2,496	2,510.5	2,484	218,800
December 19, 2025	2,456	2,494	2,494	2,503	2,456	464,200
December 18, 2025	2,426	2,439	2,439	2,448.5	2,421.5	191,300
December 17, 2025	2,466	2,443	2,443	2,472	2,436	214,100
December 16, 2025	2,470.5	2,485	2,485	2,504	2,466	275,200
December 15, 2025	2,457	2,485	2,485	2,487.5	2,453.5	161,500
December 12, 2025	2,468	2,469	2,469	2,478	2,450	205,900
December 11, 2025	2,489.5	2,426.5	2,426.5	2,489.5	2,419.5	162,800
December 10, 2025	2,499	2,476	2,476	2,506	2,467	329,200
December 09, 2025	2,474.5	2,478	2,478	2,494	2,467.5	251,500
December 08, 2025	2,450.5	2,483	2,483	2,488	2,437	273,000
December 05, 2025	2,410	2,434.5	2,434.5	2,444.5	2,406.5	204,600
December 04, 2025	2,420.5	2,434	2,434	2,438.5	2,411	223,300
December 03, 2025	2,430.5	2,422.5	2,422.5	2,452	2,422.5	240,900
December 02, 2025	2,427	2,433	2,433	2,444.5	2,421.5	183,300
December 01, 2025	2,450.5	2,434	2,434	2,465	2,431.5	193,800
November 28, 2025	2,424	2,454.5	2,454.5	2,467.5	2,424	176,100
November 27, 2025	2,410	2,429	2,429	2,433.5	2,407.5	108,100
November 26, 2025	2,373	2,393.5	2,393.5	2,401	2,369	150,000
November 25, 2025	2,366.5	2,360	2,360	2,376.5	2,352	147,500
November 21, 2025	2,302.5	2,326.5	2,326.5	2,326.5	2,294	288,600

Ushio Inc. (6925.T) JPX