Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Ushio (6925) Historical Prices

1 Followers
JP:6925 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20263,278.003,307.003,178.003,201.003,201.00-0.84%513,1001.23
Nov 11, 20263,079.003,228.003,024.003,228.003,228.00+5.01%666,4001.62
Nov 10, 20263,026.003,082.002,949.003,074.003,074.00+14.51%814,8002.02
Nov 09, 20262,734.502,932.502,684.002,826.002,826.00+5.27%1,161,6002.98
Nov 06, 20262,496.002,725.002,496.002,684.502,684.50-7.30%875,4002.33
Nov 05, 20263,141.003,241.002,833.002,896.002,896.00-8.21%746,9002.02
Nov 04, 20263,269.003,271.002,993.503,155.003,155.00-2.71%603,5001.64
Nov 03, 20263,243.003,253.003,180.003,243.003,243.000.00%00.00
Nov 02, 20263,190.003,253.003,180.003,243.003,243.00+0.97%437,9001.12
Oct 30, 20263,319.003,365.003,190.003,212.003,212.00-5.22%493,5001.25
Oct 29, 20263,405.003,449.003,282.003,389.003,389.00-0.29%577,8001.47
Oct 28, 20263,456.003,467.003,357.003,399.003,399.00+1.34%422,5001.08
Oct 27, 20263,320.003,385.003,307.003,354.003,354.00+3.20%281,2000.71
Oct 26, 20263,277.003,282.003,196.003,250.003,250.00-1.28%429,8001.09
Oct 23, 20263,225.003,297.003,095.003,292.003,292.00-2.17%737,0001.88
Oct 22, 20263,552.003,568.003,365.003,365.003,365.00-5.02%338,3000.87
Oct 21, 20263,600.003,611.003,503.003,543.003,543.00+0.37%398,0001.02
Oct 20, 20263,719.003,743.003,505.003,530.003,530.00-4.65%318,8000.82
Oct 19, 20263,721.003,768.003,681.003,702.003,702.00-3.54%308,6000.79
Oct 16, 20263,830.003,850.003,742.003,838.003,838.00+1.56%261,3000.67
Oct 15, 20263,941.003,952.003,761.003,779.003,779.00-7.40%451,9001.17
Oct 14, 20264,120.004,190.004,044.004,081.004,081.00-0.95%229,2000.59
Oct 13, 20264,176.004,258.004,092.004,120.004,120.00-2.97%348,8000.90
Oct 12, 20264,246.004,260.004,080.004,246.004,246.000.00%00.00
Oct 09, 20264,127.004,260.004,080.004,246.004,246.00+2.19%261,5000.66
Oct 08, 20264,218.004,265.004,127.004,155.004,155.00-3.10%296,7000.74
Oct 07, 20264,375.004,380.004,259.004,288.004,288.00-1.94%263,0000.66
Oct 06, 20264,248.004,373.004,203.004,373.004,373.00+1.27%317,9000.79
Oct 05, 20264,289.004,338.004,240.004,318.004,318.00+4.07%473,8001.17
Oct 02, 20264,139.004,200.004,081.004,149.004,149.00-0.98%400,4000.99
Oct 01, 20264,002.004,205.004,001.004,190.004,190.00+3.97%542,8001.34
Sep 30, 20264,139.004,170.004,030.004,030.004,030.00-0.96%650,4001.61
Sep 29, 20264,017.004,087.003,987.004,069.004,069.00+1.65%356,8000.87
Sep 28, 20264,034.004,096.004,003.004,003.004,003.00-0.22%513,8001.23
Sep 25, 20264,028.004,080.003,997.004,012.004,012.00-1.01%555,2001.33
Sep 24, 20263,809.004,075.003,809.004,053.004,053.00+10.44%787,9001.92
Sep 23, 20263,661.003,693.003,595.003,670.003,670.000.00%00.00
Sep 22, 20263,661.003,693.003,595.003,670.003,670.000.00%00.00
Sep 21, 20263,661.003,693.003,595.003,670.003,670.000.00%00.00
Sep 18, 20263,661.003,693.003,595.003,670.003,670.00+1.49%532,5001.25
Sep 17, 20263,658.003,685.003,558.003,616.003,616.00+0.78%473,0001.11
Sep 16, 20263,536.003,599.003,519.003,588.003,588.00+1.10%235,5000.55
Sep 15, 20263,461.003,570.003,461.003,549.003,549.00+0.77%308,4000.71
Sep 14, 20263,476.003,530.003,405.003,522.003,522.00-0.45%323,5000.74
Sep 11, 20263,423.003,538.003,411.003,538.003,538.00-0.67%280,2000.64
Sep 10, 20263,615.003,641.003,518.003,562.003,562.00-2.17%265,2000.60
Sep 09, 20263,651.003,678.003,627.003,641.003,641.00+0.50%226,7000.50
Sep 08, 20263,750.003,778.003,612.003,623.003,623.00-4.46%239,6000.53
Sep 07, 20263,792.003,826.003,757.003,792.003,792.00+3.32%424,2000.94
Sep 04, 20263,655.003,692.003,628.003,670.003,670.00-0.84%504,7001.13