Comparing Back to the side-by-side chart ↗
USHIO INC. (6925.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3830.00 | 3850.00 | 3742.00 | 3838.00 | +1.56% | 261,300 |
| 2026-10-15 | 3941.00 | 3952.00 | 3761.00 | 3779.00 | -7.40% | 451,900 |
| 2026-10-14 | 4120.00 | 4190.00 | 4044.00 | 4081.00 | -0.95% | 229,200 |
| 2026-10-13 | 4176.00 | 4258.00 | 4092.00 | 4120.00 | -2.97% | 348,800 |
| 2026-10-09 | 4127.00 | 4260.00 | 4080.00 | 4246.00 | +2.19% | 261,500 |
| 2026-10-08 | 4218.00 | 4265.00 | 4127.00 | 4155.00 | -3.10% | 296,700 |
| 2026-10-07 | 4375.00 | 4380.00 | 4259.00 | 4288.00 | -1.94% | 263,000 |
| 2026-10-06 | 4248.00 | 4373.00 | 4203.00 | 4373.00 | +1.27% | 317,900 |
| 2026-10-05 | 4289.00 | 4338.00 | 4240.00 | 4318.00 | +4.07% | 473,800 |
| 2026-10-02 | 4139.00 | 4200.00 | 4081.00 | 4149.00 | -0.98% | 400,400 |
| 2026-10-01 | 4002.00 | 4205.00 | 4001.00 | 4190.00 | +3.97% | 542,800 |
| 2026-09-30 | 4139.00 | 4170.00 | 4030.00 | 4030.00 | -0.96% | 650,400 |
| 2026-09-29 | 4017.00 | 4087.00 | 3987.00 | 4069.00 | +1.65% | 356,800 |
| 2026-09-28 | 4034.00 | 4096.00 | 4003.00 | 4003.00 | -0.22% | 513,800 |
| 2026-09-25 | 4028.00 | 4080.00 | 3997.00 | 4012.00 | -1.01% | 555,200 |
| 2026-09-24 | 3809.00 | 4075.00 | 3809.00 | 4053.00 | +10.44% | 787,900 |
| 2026-09-18 | 3661.00 | 3693.00 | 3595.00 | 3670.00 | +1.49% | 532,500 |
| 2026-09-17 | 3658.00 | 3685.00 | 3558.00 | 3616.00 | +0.78% | 473,000 |
| 2026-09-16 | 3536.00 | 3599.00 | 3519.00 | 3588.00 | +1.10% | 235,500 |
| 2026-09-15 | 3461.00 | 3570.00 | 3461.00 | 3549.00 | +0.77% | 308,400 |
| 2026-09-14 | 3476.00 | 3530.00 | 3405.00 | 3522.00 | -0.45% | 323,500 |
| 2026-09-11 | 3423.00 | 3538.00 | 3411.00 | 3538.00 | -0.67% | 280,200 |
| 2026-09-10 | 3615.00 | 3641.00 | 3518.00 | 3562.00 | -2.17% | 265,200 |
| 2026-09-09 | 3651.00 | 3678.00 | 3627.00 | 3641.00 | +0.50% | 226,700 |
| 2026-09-08 | 3750.00 | 3778.00 | 3612.00 | 3623.00 | -4.46% | 239,600 |
| 2026-09-07 | 3792.00 | 3826.00 | 3757.00 | 3792.00 | +3.32% | 424,200 |
| 2026-09-04 | 3655.00 | 3692.00 | 3628.00 | 3670.00 | -0.84% | 504,700 |
| 2026-09-03 | 3722.00 | 3758.00 | 3638.00 | 3701.00 | +0.95% | 471,200 |
| 2026-09-02 | 3750.00 | 3780.00 | 3665.00 | 3666.00 | -4.95% | 596,400 |
| 2026-09-01 | 3855.00 | 3945.00 | 3826.00 | 3857.00 | -0.82% | 414,500 |
| 2026-08-31 | 3781.00 | 3920.00 | 3766.00 | 3889.00 | -0.05% | 485,700 |
| 2026-08-28 | 3891.00 | 3988.00 | 3882.00 | 3891.00 | -1.77% | 297,500 |
| 2026-08-27 | 4020.00 | 4060.00 | 3943.00 | 3961.00 | +0.64% | 297,200 |
| 2026-08-26 | 3900.00 | 3950.00 | 3862.00 | 3936.00 | +0.92% | 343,200 |
| 2026-08-25 | 3817.00 | 3900.00 | 3792.00 | 3900.00 | +0.72% | 342,400 |
| 2026-08-24 | 3894.00 | 3899.00 | 3804.00 | 3872.00 | +1.26% | 441,000 |
| 2026-08-21 | 3784.00 | 3824.00 | 3751.00 | 3824.00 | -0.78% | 312,800 |
| 2026-08-20 | 3748.00 | 3881.00 | 3724.00 | 3854.00 | +2.77% | 681,400 |
| 2026-08-19 | 3886.00 | 3947.00 | 3750.00 | 3750.00 | -9.99% | 992,700 |
| 2026-08-18 | 4347.00 | 4413.00 | 4158.00 | 4166.00 | -4.41% | 302,000 |
| 2026-08-17 | 4367.00 | 4369.00 | 4267.00 | 4358.00 | +0.79% | 228,400 |
| 2026-08-14 | 4342.00 | 4398.00 | 4293.00 | 4324.00 | -0.25% | 227,600 |
| 2026-08-13 | 4385.00 | 4437.00 | 4298.00 | 4335.00 | +2.68% | 334,100 |
| 2026-08-12 | 4131.00 | 4233.00 | 4081.00 | 4222.00 | +1.59% | 328,500 |
| 2026-08-10 | 4079.00 | 4185.00 | 4058.00 | 4156.00 | +4.37% | 321,700 |
| 2026-08-07 | 4100.00 | 4126.00 | 3896.00 | 3982.00 | -2.71% | 466,700 |
| 2026-08-06 | 4150.00 | 4319.00 | 4067.00 | 4093.00 | -6.12% | 644,000 |
| 2026-08-05 | 4363.00 | 4416.00 | 4245.00 | 4360.00 | +8.65% | 1,360,400 |
| 2026-08-04 | 3905.00 | 4046.00 | 3844.00 | 4013.00 | +5.66% | 719,200 |
| 2026-08-03 | 3725.00 | 3821.00 | 3720.00 | 3798.00 | +0.32% | 373,000 |
| 2026-07-31 | 3847.00 | 3890.00 | 3744.00 | 3786.00 | +5.05% | 422,400 |
| 2026-07-30 | 3538.00 | 3676.00 | 3516.00 | 3604.00 | +0.61% | 400,100 |
| 2026-07-29 | 3753.00 | 3812.00 | 3513.00 | 3582.00 | -6.30% | 516,900 |
| 2026-07-28 | 4002.00 | 4014.00 | 3792.00 | 3823.00 | -7.70% | 435,600 |
| 2026-07-27 | 4164.00 | 4189.00 | 4067.00 | 4142.00 | -0.53% | 256,300 |
| 2026-07-24 | 4174.00 | 4199.00 | 4086.00 | 4164.00 | -1.65% | 395,200 |
| 2026-07-23 | 4228.00 | 4326.00 | 4209.00 | 4234.00 | +3.17% | 360,600 |
| 2026-07-22 | 4160.00 | 4215.00 | 4094.00 | 4104.00 | +1.38% | 338,900 |
| 2026-07-21 | 3908.00 | 4058.00 | 3822.00 | 4048.00 | +5.86% | 376,200 |
| 2026-07-17 | 3931.00 | 3941.00 | 3729.00 | 3824.00 | -6.18% | 416,100 |
| 2026-07-16 | 4186.00 | 4201.00 | 4076.00 | 4076.00 | -3.75% | 248,700 |
| 2026-07-15 | 4156.00 | 4264.00 | 4126.00 | 4235.00 | +3.65% | 317,200 |
| 2026-07-14 | 4089.00 | 4108.00 | 4005.00 | 4086.00 | -2.60% | 697,500 |
| 2026-07-13 | 4302.00 | 4364.00 | 4151.00 | 4195.00 | -3.85% | 254,100 |
| 2026-07-10 | 4478.00 | 4507.00 | 4363.00 | 4363.00 | +2.23% | 460,800 |
| 2026-07-09 | 4221.00 | 4341.00 | 4195.00 | 4268.00 | +2.82% | 423,100 |
| 2026-07-08 | 4230.00 | 4353.00 | 4130.00 | 4151.00 | -4.97% | 497,700 |
| 2026-07-07 | 4470.00 | 4520.00 | 4335.00 | 4368.00 | -2.76% | 432,600 |
| 2026-07-06 | 4682.00 | 4689.00 | 4476.00 | 4492.00 | -4.43% | 605,100 |
| 2026-07-03 | 4484.00 | 4712.00 | 4438.00 | 4700.00 | +0.34% | 534,800 |
| 2026-07-02 | 4688.00 | 4820.00 | 4610.00 | 4684.00 | -2.98% | 755,100 |
| 2026-07-01 | 5048.00 | 5164.00 | 4817.00 | 4828.00 | +7.58% | 1,058,100 |
| 2026-06-30 | 4333.00 | 4535.00 | 4286.00 | 4488.00 | +4.47% | 477,500 |
| 2026-06-29 | 4396.00 | 4405.00 | 4181.00 | 4296.00 | -1.49% | 349,700 |
| 2026-06-26 | 4497.00 | 4501.00 | 4287.00 | 4361.00 | -3.26% | 355,600 |
| 2026-06-25 | 4539.00 | 4547.00 | 4458.00 | 4508.00 | +2.48% | 370,000 |
| 2026-06-24 | 4470.00 | 4522.00 | 4351.00 | 4399.00 | -3.11% | 451,000 |
| 2026-06-23 | 4810.00 | 4840.00 | 4523.00 | 4540.00 | -4.72% | 368,600 |
| 2026-06-22 | 4693.00 | 4890.00 | 4652.00 | 4765.00 | +2.89% | 402,800 |
| 2026-06-19 | 4749.00 | 4830.00 | 4608.00 | 4631.00 | -0.43% | 580,800 |
| 2026-06-18 | 4630.00 | 4733.00 | 4630.00 | 4651.00 | +1.20% | 573,400 |
| 2026-06-17 | 4478.00 | 4620.00 | 4405.00 | 4596.00 | +6.83% | 591,100 |
| 2026-06-16 | 4274.00 | 4340.00 | 4235.00 | 4302.00 | +1.58% | 314,800 |
| 2026-06-15 | 4200.00 | 4284.00 | 4145.00 | 4235.00 | +3.60% | 473,500 |
| 2026-06-12 | 4025.00 | 4196.00 | 3960.00 | 4088.00 | +4.34% | 621,800 |
| 2026-06-11 | 3794.00 | 3956.00 | 3771.00 | 3918.00 | -1.51% | 367,800 |
| 2026-06-10 | 4027.00 | 4085.00 | 3917.00 | 3978.00 | -1.68% | 360,200 |
| 2026-06-09 | 4068.00 | 4089.00 | 3942.00 | 4046.00 | +1.76% | 389,600 |
| 2026-06-08 | 3980.00 | 4082.00 | 3883.00 | 3976.00 | -6.67% | 439,800 |
| 2026-06-05 | 4269.00 | 4328.00 | 4160.00 | 4260.00 | -1.16% | 417,200 |
| 2026-06-04 | 4077.00 | 4310.00 | 4036.00 | 4310.00 | +4.71% | 476,600 |
| 2026-06-03 | 4067.00 | 4198.00 | 4048.00 | 4116.00 | +1.30% | 666,400 |
| 2026-06-02 | 4059.00 | 4088.00 | 3914.00 | 4063.00 | +0.07% | 517,700 |
| 2026-06-01 | 4131.00 | 4132.00 | 4010.00 | 4060.00 | -2.31% | 523,000 |
| 2026-05-29 | 4229.00 | 4264.00 | 4133.00 | 4156.00 | +1.02% | 537,000 |
| 2026-05-28 | 4192.00 | 4220.00 | 4016.00 | 4114.00 | -2.02% | 482,600 |
| 2026-05-27 | 4226.00 | 4275.00 | 4143.00 | 4199.00 | +1.60% | 476,700 |
| 2026-05-26 | 4180.00 | 4192.00 | 4099.00 | 4133.00 | -1.92% | 343,500 |
| 2026-05-25 | 4100.00 | 4270.00 | 4084.00 | 4214.00 | +3.26% | 770,100 |
| 2026-05-22 | 4050.00 | 4104.00 | 4027.00 | 4081.00 | +1.01% | 559,000 |
| 2026-05-21 | 3833.00 | 4072.00 | 3812.00 | 4040.00 | +6.91% | 1,024,000 |
| 2026-05-20 | 3858.00 | 3938.00 | 3756.00 | 3779.00 | -3.79% | 495,500 |
| 2026-05-19 | 4138.00 | 4204.00 | 3889.00 | 3928.00 | -6.01% | 723,700 |
| 2026-05-18 | 4250.00 | 4416.00 | 4154.00 | 4179.00 | -1.42% | 1,328,700 |
| 2026-05-15 | 4239.00 | 4239.00 | 4239.00 | 4239.00 | +19.78% | 236,500 |
| 2026-05-14 | 3419.00 | 3591.00 | 3410.00 | 3539.00 | +2.91% | 482,500 |
| 2026-05-13 | 3439.00 | 3524.00 | 3415.00 | 3439.00 | -1.52% | 551,700 |
| 2026-05-12 | 3468.00 | 3530.00 | 3436.00 | 3492.00 | +2.52% | 551,400 |
| 2026-05-11 | 3405.00 | 3437.00 | 3370.00 | 3406.00 | +1.19% | 449,800 |
| 2026-05-08 | 3343.00 | 3390.00 | 3326.00 | 3366.00 | -0.56% | 515,800 |
| 2026-05-07 | 3235.00 | 3419.00 | 3199.00 | 3385.00 | +6.61% | 765,000 |
| 2026-05-01 | 3126.00 | 3205.00 | 3095.00 | 3175.00 | +0.47% | 440,000 |
| 2026-04-30 | 3090.00 | 3183.00 | 3080.00 | 3160.00 | +2.27% | 1,032,100 |
| 2026-04-28 | 3135.00 | 3135.00 | 3071.00 | 3090.00 | -1.84% | 1,443,500 |
| 2026-04-27 | 3200.00 | 3224.00 | 3136.00 | 3148.00 | -2.24% | 382,300 |
| 2026-04-24 | 3224.00 | 3246.00 | 3192.00 | 3220.00 | +2.48% | 499,300 |
| 2026-04-23 | 3150.00 | 3162.00 | 3098.00 | 3142.00 | -0.76% | 544,700 |
| 2026-04-22 | 3180.00 | 3185.00 | 3152.00 | 3166.00 | -0.78% | 284,500 |
| 2026-04-21 | 3207.00 | 3234.00 | 3191.00 | 3191.00 | -0.50% | 229,400 |
| 2026-04-20 | 3156.00 | 3222.00 | 3120.00 | 3207.00 | +1.71% | 416,600 |
| 2026-04-17 | 3320.00 | 3321.00 | 3133.00 | 3153.00 | -5.12% | 518,400 |
| 2026-04-16 | 3299.00 | 3337.00 | 3294.00 | 3323.00 | +0.97% | 209,000 |
| 2026-04-15 | 3282.00 | 3325.00 | 3282.00 | 3291.00 | +0.18% | 229,500 |
| 2026-04-14 | 3251.00 | 3301.00 | 3251.00 | 3285.00 | +1.17% | 267,800 |
| 2026-04-13 | 3231.00 | 3257.00 | 3216.00 | 3247.00 | -0.37% | 199,500 |
| 2026-04-10 | 3232.00 | 3270.00 | 3207.00 | 3259.00 | +1.94% | 298,700 |
| 2026-04-09 | 3200.00 | 3220.00 | 3168.00 | 3197.00 | +0.60% | 250,500 |
| 2026-04-08 | 3159.00 | 3178.00 | 3137.00 | 3178.00 | +3.59% | 285,500 |
| 2026-04-07 | 3079.00 | 3091.00 | 3031.00 | 3068.00 | +0.03% | 202,400 |
| 2026-04-06 | 3079.00 | 3091.00 | 3063.00 | 3067.00 | -0.39% | 177,800 |
| 2026-04-03 | 3086.00 | 3132.00 | 3056.00 | 3079.00 | +1.52% | 214,400 |
| 2026-04-02 | 3082.00 | 3137.00 | 3033.00 | 3033.00 | -0.82% | 511,500 |
| 2026-04-01 | 2960.00 | 3065.00 | 2917.50 | 3058.00 | +8.61% | 435,900 |
| 2026-03-31 | 2794.00 | 2880.50 | 2755.00 | 2815.50 | -1.00% | 337,100 |
| 2026-03-30 | 2759.00 | 2844.00 | 2734.50 | 2844.00 | -2.80% | 471,900 |
| 2026-03-27 | 2904.50 | 2944.00 | 2895.00 | 2926.00 | -0.70% | 473,600 |
| 2026-03-26 | 2950.00 | 2978.00 | 2910.00 | 2946.50 | -0.10% | 262,400 |
| 2026-03-25 | 2978.00 | 2978.50 | 2936.50 | 2949.50 | +2.91% | 354,200 |
| 2026-03-24 | 2882.00 | 2905.50 | 2830.00 | 2866.00 | +3.02% | 288,800 |
| 2026-03-23 | 2799.00 | 2807.50 | 2763.00 | 2782.00 | -2.73% | 339,500 |
| 2026-03-19 | 2840.00 | 2898.50 | 2840.00 | 2860.00 | -2.22% | 419,400 |
| 2026-03-18 | 2868.00 | 2925.00 | 2832.50 | 2925.00 | +3.30% | 166,000 |
| 2026-03-17 | 2851.00 | 2872.50 | 2827.00 | 2831.50 | +0.23% | 164,400 |
| 2026-03-16 | 2837.50 | 2864.00 | 2812.00 | 2825.00 | +0.28% | 202,900 |
| 2026-03-13 | 2800.00 | 2848.00 | 2780.00 | 2817.00 | -0.23% | 247,000 |
| 2026-03-12 | 2859.00 | 2925.00 | 2806.00 | 2823.50 | -2.94% | 279,000 |
| 2026-03-11 | 2918.50 | 2947.50 | 2897.50 | 2909.00 | +1.41% | 209,000 |
| 2026-03-10 | 2849.00 | 2903.50 | 2841.00 | 2868.50 | +4.35% | 338,200 |
| 2026-03-09 | 2750.00 | 2797.50 | 2699.00 | 2749.00 | -6.81% | 483,200 |
| 2026-03-06 | 2926.00 | 2963.00 | 2894.50 | 2950.00 | -1.22% | 252,000 |
| 2026-03-05 | 3016.00 | 3053.00 | 2953.50 | 2986.50 | +2.42% | 329,000 |
| 2026-03-04 | 2985.00 | 3034.00 | 2887.50 | 2916.00 | -6.27% | 380,900 |
| 2026-03-03 | 3160.00 | 3230.00 | 3095.00 | 3111.00 | -1.49% | 395,400 |
| 2026-03-02 | 3134.00 | 3158.00 | 3106.00 | 3158.00 | -1.80% | 376,500 |
| 2026-02-27 | 3150.00 | 3224.00 | 3126.00 | 3216.00 | +1.71% | 359,500 |
| 2026-02-26 | 3206.00 | 3206.00 | 3151.00 | 3162.00 | -0.44% | 265,300 |
| 2026-02-25 | 3197.00 | 3207.00 | 3132.00 | 3176.00 | +1.28% | 293,000 |
| 2026-02-24 | 3061.00 | 3166.00 | 3058.00 | 3136.00 | +1.69% | 281,400 |
| 2026-02-20 | 3059.00 | 3084.00 | 3042.00 | 3084.00 | -0.36% | 200,000 |
| 2026-02-19 | 3045.00 | 3118.00 | 3037.00 | 3095.00 | +2.38% | 261,500 |
| 2026-02-18 | 3000.00 | 3039.00 | 2991.00 | 3023.00 | +0.50% | 199,600 |
| 2026-02-17 | 2990.00 | 3019.00 | 2981.00 | 3008.00 | +0.07% | 194,200 |
| 2026-02-16 | 2975.00 | 3013.00 | 2955.00 | 3006.00 | +0.94% | 320,700 |
| 2026-02-13 | 3000.00 | 3049.00 | 2962.00 | 2978.00 | -1.94% | 257,300 |
| 2026-02-12 | 3038.00 | 3057.00 | 3011.00 | 3037.00 | +0.83% | 267,700 |
| 2026-02-10 | 2976.00 | 3021.00 | 2967.00 | 3012.00 | +1.31% | 377,600 |
| 2026-02-09 | 2901.00 | 2973.00 | 2822.00 | 2973.00 | +2.48% | 639,000 |
| 2026-02-06 | 2855.00 | 2901.00 | 2845.50 | 2901.00 | +1.22% | 276,800 |
| 2026-02-05 | 2891.00 | 2909.00 | 2866.00 | 2866.00 | -0.81% | 299,400 |
| 2026-02-04 | 2822.50 | 2908.00 | 2800.00 | 2889.50 | +3.64% | 492,100 |
| 2026-02-03 | 2710.00 | 2791.50 | 2705.00 | 2788.00 | +3.01% | 962,300 |
| 2026-02-02 | 2767.00 | 2790.00 | 2703.00 | 2706.50 | -2.29% | 654,000 |
| 2026-01-30 | 2756.00 | 2783.50 | 2745.50 | 2770.00 | +0.18% | 312,500 |
| 2026-01-29 | 2775.00 | 2786.50 | 2739.00 | 2765.00 | -0.36% | 243,500 |
| 2026-01-28 | 2770.00 | 2792.00 | 2761.00 | 2775.00 | -1.60% | 286,000 |
| 2026-01-27 | 2778.50 | 2829.50 | 2764.50 | 2820.00 | +1.40% | 239,100 |
| 2026-01-26 | 2804.00 | 2821.00 | 2774.00 | 2781.00 | -2.56% | 279,700 |
| 2026-01-23 | 2878.50 | 2882.50 | 2846.00 | 2854.00 | -1.13% | 240,100 |
| 2026-01-22 | 2816.00 | 2902.00 | 2803.00 | 2886.50 | +3.22% | 339,100 |
| 2026-01-21 | 2751.50 | 2819.50 | 2728.00 | 2796.50 | -0.18% | 269,600 |
| 2026-01-20 | 2826.50 | 2839.50 | 2788.00 | 2801.50 | -2.27% | 219,100 |
| 2026-01-19 | 2871.00 | 2881.50 | 2838.00 | 2866.50 | -1.17% | 294,200 |
| 2026-01-16 | 2787.00 | 2907.50 | 2787.00 | 2900.50 | +3.42% | 558,200 |
| 2026-01-15 | 2780.00 | 2808.00 | 2767.00 | 2804.50 | +0.74% | 275,600 |
| 2026-01-14 | 2784.00 | 2799.50 | 2764.50 | 2784.00 | +0.36% | 306,100 |
| 2026-01-13 | 2808.00 | 2816.00 | 2760.50 | 2774.00 | +1.17% | 507,700 |
| 2026-01-09 | 2788.00 | 2808.00 | 2701.00 | 2742.00 | -2.90% | 880,400 |
| 2026-01-08 | 2883.00 | 2890.00 | 2814.00 | 2824.00 | -1.65% | 719,300 |
| 2026-01-07 | 2800.00 | 2929.50 | 2791.50 | 2871.50 | +1.63% | 912,700 |
| 2026-01-06 | 2741.00 | 2860.00 | 2724.50 | 2825.50 | +9.32% | 1,092,500 |
| 2026-01-05 | 2520.50 | 2585.00 | 2520.50 | 2584.50 | +3.17% | 344,500 |
| 2025-12-30 | 2513.50 | 2528.00 | 2505.00 | 2505.00 | -0.99% | 246,000 |
| 2025-12-29 | 2524.00 | 2541.00 | 2515.50 | 2530.00 | -0.10% | 239,700 |
| 2025-12-26 | 2527.00 | 2556.00 | 2523.50 | 2532.50 | +1.02% | 315,300 |
| 2025-12-25 | 2508.00 | 2508.00 | 2485.00 | 2507.00 | +0.50% | 137,300 |
| 2025-12-24 | 2498.00 | 2505.00 | 2484.00 | 2494.50 | +0.02% | 136,800 |
| 2025-12-23 | 2493.00 | 2503.50 | 2484.50 | 2494.00 | -0.08% | 182,600 |
| 2025-12-22 | 2506.00 | 2510.50 | 2484.00 | 2496.00 | +0.08% | 218,800 |
| 2025-12-19 | 2456.00 | 2503.00 | 2456.00 | 2494.00 | +2.26% | 464,200 |
| 2025-12-18 | 2426.00 | 2448.50 | 2421.50 | 2439.00 | -0.16% | 191,300 |
| 2025-12-17 | 2466.00 | 2472.00 | 2436.00 | 2443.00 | -1.69% | 214,100 |
| 2025-12-16 | 2470.50 | 2504.00 | 2466.00 | 2485.00 | +0.00% | 275,200 |
| 2025-12-15 | 2457.00 | 2487.50 | 2453.50 | 2485.00 | +0.65% | 161,500 |
| 2025-12-12 | 2468.00 | 2478.00 | 2450.00 | 2469.00 | +1.75% | 205,900 |
| 2025-12-11 | 2489.50 | 2489.50 | 2419.50 | 2426.50 | -2.00% | 162,800 |
| 2025-12-10 | 2499.00 | 2506.00 | 2467.00 | 2476.00 | -0.08% | 329,200 |
| 2025-12-09 | 2474.50 | 2494.00 | 2467.50 | 2478.00 | -0.20% | 251,500 |
| 2025-12-08 | 2450.50 | 2488.00 | 2437.00 | 2483.00 | +1.99% | 273,000 |
| 2025-12-05 | 2410.00 | 2444.50 | 2406.50 | 2434.50 | +0.02% | 204,600 |
| 2025-12-04 | 2420.50 | 2438.50 | 2411.00 | 2434.00 | +0.47% | 223,300 |
| 2025-12-03 | 2430.50 | 2452.00 | 2422.50 | 2422.50 | -0.43% | 240,900 |
| 2025-12-02 | 2427.00 | 2444.50 | 2421.50 | 2433.00 | -0.04% | 183,300 |
| 2025-12-01 | 2450.50 | 2465.00 | 2431.50 | 2434.00 | -0.84% | 193,800 |
| 2025-11-28 | 2424.00 | 2467.50 | 2424.00 | 2454.50 | +1.05% | 176,100 |
| 2025-11-27 | 2410.00 | 2433.50 | 2407.50 | 2429.00 | +1.48% | 108,100 |
| 2025-11-26 | 2373.00 | 2401.00 | 2369.00 | 2393.50 | +1.42% | 150,000 |
| 2025-11-25 | 2366.50 | 2376.50 | 2352.00 | 2360.00 | +1.44% | 147,500 |
| 2025-11-21 | 2302.50 | 2326.50 | 2294.00 | 2326.50 | +0.13% | 288,600 |
| 2025-11-20 | 2342.50 | 2362.00 | 2317.00 | 2323.50 | +1.35% | 218,800 |
| 2025-11-19 | 2303.50 | 2326.50 | 2291.50 | 2292.50 | -0.46% | 264,700 |
| 2025-11-18 | 2351.00 | 2366.50 | 2303.00 | 2303.00 | -3.17% | 278,200 |
| 2025-11-17 | 2367.00 | 2385.50 | 2355.00 | 2378.50 | +0.49% | 161,600 |
| 2025-11-14 | 2362.00 | 2402.00 | 2361.50 | 2367.00 | -1.87% | 214,600 |
| 2025-11-13 | 2402.00 | 2421.00 | 2402.00 | 2412.00 | +0.42% | 172,800 |
| 2025-11-12 | 2361.50 | 2435.50 | 2347.00 | 2402.00 | +1.67% | 299,800 |
| 2025-11-11 | 2357.50 | 2366.00 | 2338.00 | 2362.50 | +1.09% | 231,800 |
| 2025-11-10 | 2314.50 | 2344.50 | 2303.50 | 2337.00 | +2.03% | 384,500 |
| 2025-11-07 | 2303.00 | 2358.00 | 2290.50 | 2290.50 | -8.49% | 645,900 |
| 2025-11-06 | 2500.00 | 2512.00 | 2465.50 | 2503.00 | +1.54% | 359,400 |
| 2025-11-05 | 2463.50 | 2482.50 | 2406.00 | 2465.00 | -1.93% | 354,400 |
| 2025-11-04 | 2541.00 | 2547.00 | 2504.50 | 2513.50 | -1.84% | 409,600 |
| 2025-10-31 | 2574.00 | 2574.00 | 2515.50 | 2560.50 | +0.16% | 307,200 |
| 2025-10-30 | 2522.50 | 2570.00 | 2509.00 | 2556.50 | +1.75% | 746,100 |
| 2025-10-29 | 2528.00 | 2536.50 | 2495.00 | 2512.50 | +0.02% | 268,500 |
| 2025-10-28 | 2541.00 | 2556.00 | 2505.00 | 2512.00 | -1.64% | 303,800 |
| 2025-10-27 | 2500.00 | 2560.50 | 2485.50 | 2554.00 | +3.07% | 343,700 |
| 2025-10-24 | 2441.00 | 2478.00 | 2439.00 | 2478.00 | +1.37% | 208,300 |
| 2025-10-23 | 2395.00 | 2445.50 | 2388.50 | 2444.50 | +1.54% | 299,100 |
| 2025-10-22 | 2401.50 | 2417.00 | 2390.00 | 2407.50 | +0.25% | 135,900 |
| 2025-10-21 | 2383.50 | 2411.00 | 2379.00 | 2401.50 | +0.97% | 224,100 |
| 2025-10-20 | 2370.50 | 2379.50 | 2345.00 | 2378.50 | +1.65% | 220,000 |
| 2025-10-17 | 2355.00 | 2357.00 | 2328.00 | 2340.00 | -0.76% | 152,500 |
| 2025-10-16 | 2355.00 | 2369.50 | 2352.00 | 2358.00 | +1.25% | 217,400 |
| 2025-10-15 | 2315.00 | 2346.50 | 2310.00 | 2329.00 | +1.28% | 220,300 |
| 2025-10-14 | 2309.00 | 2339.00 | 2293.00 | 2299.50 | -2.07% | 324,100 |
| 2025-10-10 | 2370.00 | 2389.50 | 2339.50 | 2348.00 | -1.47% | 365,900 |
| 2025-10-09 | 2343.50 | 2389.00 | 2343.50 | 2383.00 | +1.97% | 252,300 |
| 2025-10-08 | 2361.00 | 2374.50 | 2334.00 | 2337.00 | -1.54% | 190,100 |
| 2025-10-07 | 2356.00 | 2386.00 | 2349.00 | 2373.50 | +1.06% | 213,600 |
| 2025-10-06 | 2370.00 | 2371.00 | 2337.50 | 2348.50 | +1.23% | 188,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+15.90%). Pire mois : Mars (-11.39%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de USHIO INC. (6925.T) ?
3838.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6925.T ?
Plus haut à 5164.00 et plus bas à 2290.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de USHIO INC. ?
Historiquement, le mois le plus fort de 6925.T a été Mai (moyenne +15.90%) et le plus faible Mars (moyenne -11.39%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.