USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,716.50
+24.50 (1.45%)
Nov 14, 2025, 3:30 PM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,698.50 | 1,706.50 | 1,692.50 | 1,699.00 | - | 0.41% | 345,000 |
| Nov 13, 2025 | 1,698.50 | 1,710.50 | 1,690.00 | 1,692.00 | 1,692.00 | -0.38% | 1,289,900 |
| Nov 12, 2025 | 1,700.00 | 1,724.50 | 1,684.50 | 1,698.50 | 1,698.50 | -1.25% | 1,507,300 |
| Nov 11, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.29% | 1,086,100 |
| Nov 10, 2025 | 1,725.00 | 1,733.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.17% | 1,060,600 |
| Nov 7, 2025 | 1,713.00 | 1,723.00 | 1,706.50 | 1,722.00 | 1,722.00 | 1.50% | 841,900 |
| Nov 6, 2025 | 1,711.50 | 1,712.00 | 1,693.50 | 1,696.50 | 1,696.50 | -0.79% | 859,400 |
| Nov 5, 2025 | 1,711.00 | 1,715.50 | 1,694.00 | 1,710.00 | 1,710.00 | 0.86% | 905,400 |
| Nov 4, 2025 | 1,685.50 | 1,712.00 | 1,685.00 | 1,695.50 | 1,695.50 | -0.38% | 942,400 |
| Oct 31, 2025 | 1,702.00 | 1,705.00 | 1,690.50 | 1,702.00 | 1,702.00 | 0.56% | 744,000 |
| Oct 30, 2025 | 1,691.00 | 1,697.50 | 1,674.00 | 1,692.50 | 1,692.50 | 0.42% | 1,362,500 |
| Oct 29, 2025 | 1,701.00 | 1,709.50 | 1,685.50 | 1,685.50 | 1,685.50 | -0.91% | 1,484,400 |
| Oct 28, 2025 | 1,720.00 | 1,726.50 | 1,695.00 | 1,701.00 | 1,701.00 | -1.10% | 1,101,200 |
| Oct 27, 2025 | 1,725.00 | 1,737.00 | 1,717.00 | 1,720.00 | 1,720.00 | 0.26% | 768,000 |
| Oct 24, 2025 | 1,718.50 | 1,720.00 | 1,707.00 | 1,715.50 | 1,715.50 | - | 800,900 |
| Oct 23, 2025 | 1,710.50 | 1,729.50 | 1,707.00 | 1,715.50 | 1,715.50 | 0.29% | 708,400 |
| Oct 22, 2025 | 1,702.50 | 1,715.00 | 1,702.50 | 1,710.50 | 1,710.50 | 0.85% | 647,900 |
| Oct 21, 2025 | 1,694.50 | 1,706.50 | 1,689.50 | 1,696.00 | 1,696.00 | 0.09% | 749,200 |
| Oct 20, 2025 | 1,723.00 | 1,723.00 | 1,688.50 | 1,694.50 | 1,694.50 | -0.64% | 891,200 |
| Oct 17, 2025 | 1,710.00 | 1,712.00 | 1,696.00 | 1,705.50 | 1,705.50 | 0.74% | 984,100 |
| Oct 16, 2025 | 1,719.50 | 1,721.50 | 1,684.50 | 1,693.00 | 1,693.00 | -0.99% | 1,054,900 |
| Oct 15, 2025 | 1,712.00 | 1,725.50 | 1,709.00 | 1,710.00 | 1,710.00 | 0.91% | 1,517,200 |
| Oct 14, 2025 | 1,688.00 | 1,702.50 | 1,681.50 | 1,694.50 | 1,694.50 | -0.26% | 1,657,200 |
| Oct 10, 2025 | 1,682.00 | 1,699.00 | 1,675.00 | 1,699.00 | 1,699.00 | 0.35% | 1,110,200 |
| Oct 9, 2025 | 1,699.00 | 1,700.50 | 1,686.00 | 1,693.00 | 1,693.00 | -0.67% | 1,088,100 |
| Oct 8, 2025 | 1,698.00 | 1,713.50 | 1,698.00 | 1,704.50 | 1,704.50 | 0.47% | 1,017,500 |
| Oct 7, 2025 | 1,690.50 | 1,711.00 | 1,684.50 | 1,696.50 | 1,696.50 | -0.03% | 1,247,900 |
| Oct 6, 2025 | 1,667.50 | 1,699.00 | 1,662.50 | 1,697.00 | 1,697.00 | 2.08% | 1,216,100 |
| Oct 3, 2025 | 1,679.00 | 1,692.50 | 1,656.00 | 1,662.50 | 1,662.50 | -0.98% | 1,091,000 |
| Oct 2, 2025 | 1,696.00 | 1,704.50 | 1,672.00 | 1,679.00 | 1,679.00 | -1.00% | 1,343,100 |
| Oct 1, 2025 | 1,697.50 | 1,713.00 | 1,678.50 | 1,696.00 | 1,696.00 | -0.09% | 1,527,600 |
| Sep 30, 2025 | 1,692.00 | 1,707.00 | 1,687.00 | 1,697.50 | 1,697.50 | -0.24% | 1,163,400 |
| Sep 29, 2025 | 1,705.00 | 1,716.00 | 1,696.50 | 1,701.50 | 1,701.50 | -1.85% | 1,385,600 |
| Sep 26, 2025 | 1,718.00 | 1,740.00 | 1,709.00 | 1,733.50 | 1,708.30 | 0.70% | 2,530,400 |
| Sep 25, 2025 | 1,712.50 | 1,732.00 | 1,701.00 | 1,721.50 | 1,696.47 | 1.29% | 2,621,000 |
| Sep 24, 2025 | 1,778.00 | 1,780.00 | 1,699.50 | 1,699.50 | 1,674.79 | -4.52% | 2,485,600 |
| Sep 22, 2025 | 1,804.00 | 1,804.00 | 1,780.00 | 1,780.00 | 1,754.12 | -1.63% | 1,425,000 |
| Sep 19, 2025 | 1,812.00 | 1,822.50 | 1,803.50 | 1,809.50 | 1,783.20 | -0.14% | 2,133,400 |
| Sep 18, 2025 | 1,817.50 | 1,820.00 | 1,803.00 | 1,812.00 | 1,785.66 | -0.03% | 1,175,000 |
| Sep 17, 2025 | 1,820.00 | 1,820.00 | 1,805.00 | 1,812.50 | 1,786.15 | -0.08% | 1,175,000 |
| Sep 16, 2025 | 1,805.50 | 1,828.00 | 1,804.50 | 1,814.00 | 1,787.63 | - | 1,347,300 |
| Sep 12, 2025 | 1,819.00 | 1,820.00 | 1,803.50 | 1,814.00 | 1,787.63 | 0.61% | 1,472,300 |
| Sep 11, 2025 | 1,802.00 | 1,803.50 | 1,788.00 | 1,803.00 | 1,776.79 | -0.25% | 1,669,400 |
| Sep 10, 2025 | 1,803.00 | 1,827.00 | 1,801.00 | 1,807.50 | 1,781.22 | 0.53% | 1,467,600 |
| Sep 9, 2025 | 1,809.00 | 1,813.00 | 1,795.00 | 1,798.00 | 1,771.86 | -0.61% | 1,410,400 |
| Sep 8, 2025 | 1,816.50 | 1,824.00 | 1,803.50 | 1,809.00 | 1,782.70 | -0.99% | 1,536,200 |
| Sep 5, 2025 | 1,826.00 | 1,839.00 | 1,825.00 | 1,827.00 | 1,800.44 | 0.38% | 1,375,500 |
| Sep 4, 2025 | 1,803.00 | 1,827.50 | 1,803.00 | 1,820.00 | 1,793.54 | 0.61% | 1,357,600 |
| Sep 3, 2025 | 1,789.50 | 1,809.00 | 1,789.00 | 1,809.00 | 1,782.70 | 1.15% | 1,470,000 |
| Sep 2, 2025 | 1,792.50 | 1,796.50 | 1,778.00 | 1,788.50 | 1,762.50 | 0.28% | 1,054,900 |