|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,164.00 JPY | -1.65% |
|
+2.16% | +66.23% |
| 07-17 | SBI Securities Starts Ushio at Buy with 5,400 Yen Price Target | MT |
| 07-01 | Jefferies Upgrades Ushio to Buy From Hold, Adjusts Price Target to 5,500 Yen From 5,000 Yen | MT |
Quotes 5-day view: Ushio Inc.
Delayed Quote Japan Exchange
| 2026-07-17 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | JP¥3,824.00 | JP¥4,048.00 | JP¥4,104.00 | JP¥4,234.00 | JP¥4,164.00 |
| Volume | 416,100 | 376,200 | 338,900 | 360,600 | 395,200 |
| Change | -6.18% | +5.86% | +1.38% | +3.17% | -1.65% |
| Opening | JP¥3,931.00 | JP¥3,908.00 | JP¥4,160.00 | JP¥4,228.00 | JP¥4,174.00 |
| High | JP¥3,941.00 | JP¥4,058.00 | JP¥4,215.00 | JP¥4,326.00 | JP¥4,199.00 |
| Low | JP¥3,729.00 | JP¥3,822.00 | JP¥4,094.00 | JP¥4,209.00 | JP¥4,086.00 |
Performance
| 1 day | -1.65% | ||
| 1 week | +2.16% | ||
| Current month | -7.22% | ||
| 1 month | -8.28% | ||
| 3 months | +32.53% | ||
| 6 months | +45.90% | ||
| Current year | +66.23% | ||
| 1 year | +130.88% | ||
| 3 years | +114.86% | ||
| 5 years | +115.75% | ||
| 10 years | +225.06% |
Volumes
marketsDaily volume
395,200
Estimated daily volume
395,200
Avg. Volume 20 sessions
425,957
Daily volume ratio
0.93
Avg. Volume 20 sessions JPY
1,773,684,948
Avg. Volume 20 sessions USD
10,819,478.18
Record volume 1
8,928,600
Record volume 2
8,265,100
Record volume 3
7,420,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
336,082,152,623
Market Cap (USD)
2,050,101,131
Net sales (JPY)
179,211,000,000
Net sales (USD)
1,093,187,100
Number of employees
5,898
Sales / Employee (JPY)
30,385,046
Sales / Employee (USD)
185,349
Free-Float
85.55 %
Free-Float capitalization (JPY)
302,559,818,971
Free-Float capitalization (USD)
1,845,614,896
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
4,057.2
Moving average 20 days
4,315.45
Moving average 50 days
4,236.8
Moving average 100 days
3,659.02
Price spread / (MMA5)
-2.56%
Price spread / (MMA20)
+3.64%
Price spread / (MMA50)
+1.75%
Price spread / (MMA100)
-12.13%
RSI 9 days
50.66
RSI 14 days
50.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.65% | +2.16% | +130.88% | +114.86% | 2.05B | |
| -0.77% | +4.59% | +33.44% | +72.85% | 267B | |
| +1.51% | +0.57% | +19.57% | +79.58% | 234B | |
| +1.00% | +1.40% | +13.51% | +64.87% | 170B | |
| -2.66% | +1.97% | +6.27% | +94.55% | 161B | |
| -5.05% | -6.30% | +243.27% | +396.52% | 151B | |
| -4.50% | -1.28% | +123.03% | +1,030.69% | 117B | |
| -0.97% | +0.99% | +115.44% | +191.00% | 114B | |
| +2.10% | +6.37% | +0.72% | +62.16% | 81.16B | |
| +0.34% | +1.97% | +33.48% | +53.60% | 55.27B | |
| Average | -0.59% | +1.99% | +71.96% | +216.07% | 135.24B | |
| Weighted average by Cap. | -0.57% | +1.44% | +61.55% | +203.04% |
Historical Quotes: Ushio Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0a161b0fd1a4da6040cf.k8uEWtWW1Ee18aW_E4YVvD7tRzI4hNzZtEktA0HmePg.wZj2K5zHrTfvmsT7Zs5F43XeBAoA_ZSo1wsVRmyOAszDo-YuoqfmI8Xc5A
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 4,164.00 | 127,700 | 395,200 |
| 02:24:58 | 4,180.00 | 100 | 267,500 |
| 02:24:58 | 4,178.00 | 100 | 267,400 |
| 02:24:58 | 4,176.00 | 100 | 267,300 |
| 02:24:55 | 4,175.00 | 100 | 267,200 |
| 02:24:50 | 4,170.00 | 100 | 267,100 |
| 02:24:49 | 4,171.00 | 100 | 267,000 |
| 02:24:48 | 4,177.00 | 100 | 266,900 |
| 02:24:47 | 4,177.00 | 100 | 266,800 |
| 02:24:45 | 4,175.00 | 100 | 266,700 |
Course Extremes
| 1 week | 3,822 |  | 4,326 |
| 1 month | 3,729 | | 5,164 |
| Current year | 2,520.5 | | 5,164 |
| 1 year | 1,784 | | 5,164 |
| 3 years | 1,526 | | 5,164 |
| 5 years | 1,475 | | 5,164 |
| 10 years | 959 | | 5,164 |
Monthly variations
Annual variations
| 2026 | +66.23% | ||
| 2025 | +17.61% | ||
| 2024 | +5.16% | ||
| 2023 | +24.49% | ||
| 2022 | -14.82% | ||
| 2021 | +42.32% | ||
| 2020 | -17.36% | ||
| 2019 | +39.16% | ||
| 2018 | -27.56% | ||
| 2017 | +8.05% | ||
| 2016 | -11.14% | ||
| 2015 | +32.33% | ||
| 2014 | -9.17% | ||
| 2013 | +48.20% | ||
| 2012 | -15.29% | ||
| 2011 | -28.17% | ||
| 2010 | +0.13% | ||
| 2009 | +31.35% | ||
| 2008 | -52.15% | ||
| 2007 | +0.61% | ||
| 2006 | -11.25% | ||
| 2005 | +43.86% | ||
| 2004 | +7.64% | ||
| 2003 | +36.85% | ||
| 2002 | -12.22% | ||
| 2001 | -20.59% | ||
| 2000 | -5.33% | ||
| 1999 | +98.79% | ||
| 1998 | +14.04% | ||
| 1997 | -31.03% | ||
| 1996 | +2.44% | ||
| 1995 | +6.96% | ||
| 1994 | +44.65% | ||
| 1993 | +35.90% | ||
| 1992 | -24.03% |
- Stock Market
- Stocks
- 6925 Stock
- Quotes Ushio Inc.
Select your edition
All financial news and data tailored to specific country editions
