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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,342.5	2,323.5	2,323.5	2,362	2,317	218,800
November 19, 2025	2,303.5	2,292.5	2,292.5	2,326.5	2,291.5	264,700
November 18, 2025	2,351	2,303	2,303	2,366.5	2,303	278,200
November 17, 2025	2,367	2,378.5	2,378.5	2,385.5	2,355	161,600
November 14, 2025	2,362	2,365	2,365	2,402	2,361.5	134,500
November 13, 2025	2,402	2,412	2,412	2,421	2,402	172,800
November 12, 2025	2,361.5	2,402	2,402	2,435.5	2,347	299,800
November 11, 2025	2,357.5	2,362.5	2,362.5	2,366	2,338	231,800
November 10, 2025	2,314.5	2,337	2,337	2,344.5	2,303.5	384,500
November 07, 2025	2,303	2,290.5	2,290.5	2,358	2,290.5	645,900
November 06, 2025	2,500	2,503	2,503	2,512	2,465.5	359,400
November 05, 2025	2,463.5	2,465	2,465	2,482.5	2,406	354,400
November 04, 2025	2,541	2,513.5	2,513.5	2,547	2,504.5	409,600
October 31, 2025	2,574	2,560.5	2,560.5	2,574	2,515.5	307,200
October 30, 2025	2,522.5	2,556.5	2,556.5	2,570	2,509	746,100
October 29, 2025	2,528	2,512.5	2,512.5	2,536.5	2,495	268,500
October 28, 2025	2,541	2,512	2,512	2,556	2,505	303,800
October 27, 2025	2,500	2,554	2,554	2,560.5	2,485.5	343,700
October 24, 2025	2,441	2,478	2,478	2,478	2,439	208,300
October 23, 2025	2,395	2,444.5	2,444.5	2,445.5	2,388.5	299,100
October 22, 2025	2,401.5	2,407.5	2,407.5	2,417	2,390	135,900
October 21, 2025	2,383.5	2,401.5	2,401.5	2,411	2,379	224,100
October 20, 2025	2,370.5	2,378.5	2,378.5	2,379.5	2,345	220,000
October 17, 2025	2,355	2,340	2,340	2,357	2,328	152,500
October 16, 2025	2,355	2,358	2,358	2,369.5	2,352	217,400
October 15, 2025	2,315	2,329	2,329	2,346.5	2,310	220,300
October 14, 2025	2,309	2,299.5	2,299.5	2,339	2,293	324,100
October 10, 2025	2,370	2,348	2,348	2,389.5	2,339.5	365,900
October 09, 2025	2,343.5	2,383	2,383	2,389	2,343.5	252,300
October 08, 2025	2,361	2,337	2,337	2,374.5	2,334	190,100
October 07, 2025	2,356	2,373.5	2,373.5	2,386	2,349	213,600
October 06, 2025	2,370	2,348.5	2,348.5	2,371	2,337.5	188,900
October 03, 2025	2,345	2,320	2,320	2,348	2,311.5	208,400
October 02, 2025	2,310	2,322	2,322	2,338	2,305.5	262,100
October 01, 2025	2,300.5	2,306	2,306	2,315.5	2,288.5	356,400
September 30, 2025	2,334	2,329.5	2,329.5	2,358	2,328	308,300
September 29, 2025	2,355	2,348.5	2,348.5	2,369	2,334.5	318,100
September 26, 2025	2,317	2,345.5	2,345.5	2,349	2,313	353,000
September 25, 2025	2,283	2,315	2,315	2,324	2,281	306,000
September 24, 2025	2,301.5	2,283	2,283	2,315	2,274	312,600
September 22, 2025	2,274.5	2,328	2,328	2,347.5	2,274.5	322,900
September 19, 2025	2,261	2,266.5	2,266.5	2,286.5	2,251	1.25M
September 18, 2025	2,240	2,256.5	2,256.5	2,264	2,228	229,600
September 17, 2025	2,240	2,256.5	2,256.5	2,264	2,228	268,400
September 16, 2025	2,252	2,239	2,239	2,267	2,230.5	309,800
September 12, 2025	2,243.5	2,254	2,254	2,263	2,240	248,500
September 11, 2025	2,235	2,240	2,240	2,245.5	2,227.5	161,000
September 10, 2025	2,228	2,237.5	2,237.5	2,240.5	2,219	243,500
September 09, 2025	2,232	2,228	2,228	2,260	2,216.5	217,300
September 08, 2025	2,232.5	2,232	2,232	2,235	2,216	215,700
September 05, 2025	2,230	2,219	2,219	2,231.5	2,204.5	243,700

Ushio Inc. (6925.T) JPX