|
Delayed
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% | ||
| Current month | -15.64% | ||
| 1 month | -21.58% | ||
| 3 months | +19.24% | ||
| 6 months | +39.89% | ||
| Current year | +51.14% | ||
| 1 year | +103.88% | ||
| 3 years | +92.33% | ||
| 5 years | +90.06% | ||
| 10 years | +259.89% |
Volumes
marketsDaily volume
422,400
Estimated daily volume
442,360
Avg. Volume 20 sessions
392,657
Daily volume ratio
1.13
Avg. Volume 20 sessions JPY
1,486,599,402
Avg. Volume 20 sessions USD
9,270,433.87
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)
285,967,460,143
Market Cap (USD)
1,793,439,155
Net sales (JPY)
179,211,000,000
Net sales (USD)
1,123,918,170
Number of employees
5,898
Sales / Employee (JPY)
30,385,046
Sales / Employee (USD)
190,559
Free-Float
85.55 %
Free-Float capitalization (JPY)
257,443,789,554
Free-Float capitalization (USD)
1,614,553,531
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
3,989
Moving average 20 days
4,218.35
Moving average 50 days
4,233.4
Moving average 100 days
3,689.66
Price spread / (MMA5)
+5.36%
Price spread / (MMA20)
+11.42%
Price spread / (MMA50)
+11.82%
Price spread / (MMA100)
-2.54%
STIM
RSI 9 days
29.66
RSI 14 days
35.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.05% | -9.08% | +103.88% | +92.33% | 1.79B | |
| +1.27% | +4.12% | +45.04% | +74.69% | 278B | |
| +1.76% | +4.96% | +27.06% | +84.38% | 249B | |
| +2.09% | +8.30% | +27.19% | +79.15% | 184B | |
| +6.91% | -6.80% | -0.82% | +90.30% | 150B | |
| +2.34% | -18.62% | +188.68% | +317.46% | 122B | |
| -7.37% | -13.16% | +84.62% | +141.10% | 98.62B | |
| +2.00% | -25.17% | +57.80% | +776.69% | 87.58B | |
| +2.00% | +2.58% | +1.77% | +63.39% | 83.25B | |
| +2.02% | -0.47% | +35.78% | +51.67% | 55.01B | |
| Average | +1.79% | -6.16% | +57.10% | +177.12% | 130.91B | |
| Weighted average by Cap. | +1.68% | -3.61% | +48.06% | +151.96% |
Historical Quotes: Ushio Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c906dec81db1c33d3.sBeooPzojUYkhBDEPk8VYppIPgdVkwZ20pxhIcJzTUY.9FCRzYyr1AkW82GwDTlaU_N8bWU49TYzosYpWaMUDinHffHWmJHJdmLQVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 3,786.00 | 120,100 | 422,400 |
| 09:24:53 | 3,792.00 | 100 | 302,300 |
| 09:24:50 | 3,794.00 | 100 | 302,200 |
| 09:24:48 | 3,794.00 | 100 | 302,100 |
| 09:24:48 | 3,795.00 | 100 | 302,000 |
| 09:24:44 | 3,798.00 | 100 | 301,900 |
| 09:24:44 | 3,795.00 | 100 | 301,800 |
| 09:24:44 | 3,795.00 | 100 | 301,700 |
| 09:24:39 | 3,799.00 | 100 | 301,600 |
| 09:24:34 | 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 | +43.87% | ||
| 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
