Ushio Inc. (6925.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6925.T Historical Return
If you invested ¥1000 in Ushio Inc. (6925.T) 10 years ago, it would be worth ¥4,296.92 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,317.41, while ¥1000 invested 1 year ago would be worth ¥2,403.89. This corresponds to total returns of 329.69%, 131.74%, 140.39%, respectively, with annualized returns of 15.69%, 18.29%, 140.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6925.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 4,200 | 4,235 | 4,235 | 4,284 | 4,145 | 473,500 |
| June 12, 2026 | 4,025 | 4,088 | 4,088 | 4,196 | 3,960 | 621,800 |
| June 11, 2026 | 3,794 | 3,918 | 3,918 | 3,956 | 3,771 | 367,800 |
| June 10, 2026 | 4,027 | 3,978 | 3,978 | 4,085 | 3,917 | 360,200 |
| June 09, 2026 | 4,068 | 4,046 | 4,046 | 4,089 | 3,942 | 389,600 |
| June 08, 2026 | 3,980 | 3,976 | 3,976 | 4,082 | 3,883 | 439,800 |
| June 05, 2026 | 4,269 | 4,260 | 4,260 | 4,328 | 4,160 | 417,200 |
| June 04, 2026 | 4,077 | 4,310 | 4,310 | 4,310 | 4,036 | 476,600 |
| June 03, 2026 | 4,067 | 4,116 | 4,116 | 4,198 | 4,048 | 666,400 |
| 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 |
AD
