|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,786.00 JPY | +5.05% |
|
-9.08% | +51.14% |
| 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
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | ¥4,142.00 | ¥3,823.00 | ¥3,582.00 | ¥3,604.00 | ¥3,786.00 |
| Volume | 256,300 | 435,600 | 516,900 | 400,100 | 422,400 |
| Change | -0.53% | -7.70% | -6.30% | +0.61% | +5.05% |
| Opening | ¥4,164.00 | ¥4,002.00 | ¥3,753.00 | ¥3,538.00 | ¥3,847.00 |
| High | ¥4,189.00 | ¥4,014.00 | ¥3,812.00 | ¥3,676.00 | ¥3,890.00 |
| Low | ¥4,067.00 | ¥3,792.00 | ¥3,513.00 | ¥3,516.00 | ¥3,744.00 |
Performance
| 1 day | +5.05% | ||
| 1 week | -9.08% | ||
| 1 month | -15.64% | ||
| 3 months | +19.81% | ||
| 6 months | +36.68% | ||
| Current year | +51.14% | ||
| 1 year | +103.88% | ||
| 3 years | +92.33% | ||
| 5 years | +93.46% | ||
| 10 years | +195.32% |
Volumes
marketsDaily volume
422,400
Estimated daily volume
422,400
Avg. Volume 20 sessions
388,271
Daily volume ratio
1.09
Avg. Volume 20 sessions JPY
1,469,994,006
Avg. Volume 20 sessions USD
9,332,991.94
Record volume 1
8,928,600
Record volume 2
8,265,100
Record volume 3
7,420,400
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
300,408,658,223
Market Cap (USD)
1,885,129,980
Net sales (JPY)
179,211,000,000
Net sales (USD)
1,124,588,189
Number of employees
5,898
Sales / Employee (JPY)
30,385,046
Sales / Employee (USD)
190,673
Free-Float
85.55 %
Free-Float capitalization (JPY)
270,444,558,094
Free-Float capitalization (USD)
1,697,098,704
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
3,787.4
Moving average 20 days
4,157.15
Moving average 50 days
4,229.9
Moving average 100 days
3,704.54
Price spread / (MMA5)
+0.04%
Price spread / (MMA20)
+9.80%
Price spread / (MMA50)
+11.72%
Price spread / (MMA100)
-2.15%
RSI 9 days
30.86
RSI 14 days
36.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.05% | -9.08% | +103.88% | +92.33% | 1.89B | |
| -1.64% | +3.21% | +49.38% | +66.27% | 274B | |
| +0.55% | +3.82% | +25.68% | +82.38% | 250B | |
| +1.76% | +8.04% | +26.88% | +78.72% | 187B | |
| +7.32% | +2.75% | +7.92% | +102.22% | 161B | |
| +7.19% | -8.12% | +189.24% | +348.70% | 132B | |
| +5.30% | -9.45% | +90.41% | +146.02% | 104B | |
| +6.18% | -16.80% | +65.91% | +828.76% | 93B | |
| +0.79% | +1.27% | +2.96% | +64.01% | 83.91B | |
| +0.71% | -0.11% | +30.76% | +52.40% | 55.4B | |
| Average | +1.95% | -2.82% | +59.30% | +186.18% | 134.16B | |
| Weighted average by Cap. | +1.18% | -0.62% | +51.32% | +161.44% |
Historical Quotes: Ushio Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
12dedc9c782d6ee9df4b16f6.V8TZi2M-bEaBrR0y07_hC1jb1Hzto-wTZCBpbtjtqlo.D6a76lJhAXXb_yR2kP2CRRHooiOP2r9fK1ELDbmo6AI7qaPJCGwzc7SaKQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:00 | 3,786.00 | 120,100 | 422,400 |
| 10:24:53 | 3,792.00 | 100 | 302,300 |
| 10:24:50 | 3,794.00 | 100 | 302,200 |
| 10:24:48 | 3,794.00 | 100 | 302,100 |
| 10:24:48 | 3,795.00 | 100 | 302,000 |
| 10:24:44 | 3,798.00 | 100 | 301,900 |
| 10:24:44 | 3,795.00 | 100 | 301,800 |
| 10:24:44 | 3,795.00 | 100 | 301,700 |
| 10:24:39 | 3,799.00 | 100 | 301,600 |
| 10:24:34 | 3,797.00 | 100 | 301,500 |
Course Extremes
| 1 week | 3,513 |  | 4,189 |
| 1 month | 3,513 | | 4,820 |
| Current year | 2,520.5 | | 5,164 |
| 1 year | 1,800.5 | | 5,164 |
| 3 years | 1,526 | | 5,164 |
| 5 years | 1,475 | | 5,164 |
| 10 years | 959 | | 5,164 |
Monthly variations
Annual variations
| 2026 | +51.14% | ||
| 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
