USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,789.00
+1.50 (0.08%)
Aug 29, 2025, 10:45 AM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,776.50 | 1,792.50 | 1,775.50 | 1,787.50 | 1,787.50 | 0.82% | 988,600 |
| Aug 27, 2025 | 1,755.00 | 1,774.50 | 1,752.50 | 1,773.00 | 1,773.00 | 0.65% | 937,500 |
| Aug 26, 2025 | 1,766.50 | 1,770.50 | 1,751.00 | 1,761.50 | 1,761.50 | -0.79% | 3,003,400 |
| Aug 25, 2025 | 1,789.50 | 1,791.00 | 1,775.50 | 1,775.50 | 1,775.50 | -0.84% | 1,026,500 |
| Aug 22, 2025 | 1,792.00 | 1,793.00 | 1,776.00 | 1,790.50 | 1,790.50 | -0.33% | 919,000 |
| Aug 21, 2025 | 1,790.00 | 1,798.00 | 1,784.50 | 1,796.50 | 1,796.50 | 0.06% | 985,100 |
| Aug 20, 2025 | 1,780.00 | 1,807.00 | 1,780.00 | 1,795.50 | 1,795.50 | 0.11% | 903,900 |
| Aug 19, 2025 | 1,777.00 | 1,799.00 | 1,775.00 | 1,793.50 | 1,793.50 | 0.76% | 1,115,300 |
| Aug 18, 2025 | 1,790.00 | 1,809.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 1,233,800 |
| Aug 15, 2025 | 1,773.50 | 1,796.50 | 1,771.00 | 1,790.00 | 1,790.00 | 0.96% | 2,018,400 |
| Aug 14, 2025 | 1,780.00 | 1,786.50 | 1,763.50 | 1,773.00 | 1,773.00 | -0.28% | 1,289,000 |
| Aug 13, 2025 | 1,770.00 | 1,785.00 | 1,767.00 | 1,778.00 | 1,778.00 | 0.11% | 1,008,500 |
| Aug 12, 2025 | 1,770.00 | 1,785.00 | 1,760.00 | 1,776.00 | 1,776.00 | 0.31% | 1,069,200 |
| Aug 8, 2025 | 1,770.00 | 1,782.50 | 1,763.00 | 1,770.50 | 1,770.50 | 0.65% | 946,100 |
| Aug 7, 2025 | 1,768.00 | 1,773.50 | 1,750.00 | 1,759.00 | 1,759.00 | 0.23% | 1,521,400 |
| Aug 6, 2025 | 1,701.00 | 1,762.50 | 1,700.50 | 1,755.00 | 1,755.00 | 3.33% | 1,973,500 |
| Aug 5, 2025 | 1,693.50 | 1,703.00 | 1,686.50 | 1,698.50 | 1,698.50 | 0.80% | 1,114,700 |
| Aug 4, 2025 | 1,661.00 | 1,692.50 | 1,660.50 | 1,685.00 | 1,685.00 | 0.42% | 982,000 |
| Aug 1, 2025 | 1,650.00 | 1,678.00 | 1,648.00 | 1,678.00 | 1,678.00 | 1.91% | 946,000 |
| Jul 31, 2025 | 1,655.00 | 1,659.00 | 1,638.00 | 1,646.50 | 1,646.50 | 0.15% | 1,375,400 |
| Jul 30, 2025 | 1,637.00 | 1,654.50 | 1,633.00 | 1,644.00 | 1,644.00 | -0.09% | 4,840,000 |
| Jul 29, 2025 | 1,631.50 | 1,645.50 | 1,629.00 | 1,645.50 | 1,645.50 | 0.40% | 1,164,000 |
| Jul 28, 2025 | 1,664.50 | 1,668.00 | 1,639.00 | 1,639.00 | 1,639.00 | -1.29% | 1,350,400 |
| Jul 25, 2025 | 1,660.50 | 1,670.00 | 1,657.00 | 1,660.50 | 1,660.50 | 0.21% | 761,100 |
| Jul 24, 2025 | 1,651.00 | 1,666.50 | 1,650.50 | 1,657.00 | 1,657.00 | 0.39% | 1,116,700 |
| Jul 23, 2025 | 1,674.00 | 1,682.00 | 1,650.00 | 1,650.50 | 1,650.50 | -1.23% | 1,638,100 |
| Jul 22, 2025 | 1,671.00 | 1,683.50 | 1,665.50 | 1,671.00 | 1,671.00 | 0.12% | 1,443,800 |
| Jul 18, 2025 | 1,687.00 | 1,694.50 | 1,669.00 | 1,669.00 | 1,669.00 | -0.74% | 1,130,900 |
| Jul 17, 2025 | 1,665.00 | 1,687.00 | 1,665.00 | 1,681.50 | 1,681.50 | 1.02% | 1,017,700 |
| Jul 16, 2025 | 1,660.00 | 1,674.00 | 1,656.00 | 1,664.50 | 1,664.50 | 1.40% | 1,189,900 |
| Jul 15, 2025 | 1,659.00 | 1,662.50 | 1,639.00 | 1,641.50 | 1,641.50 | -0.58% | 1,295,800 |
| Jul 14, 2025 | 1,643.50 | 1,661.00 | 1,638.00 | 1,651.00 | 1,651.00 | 0.46% | 1,140,400 |
| Jul 11, 2025 | 1,644.50 | 1,656.00 | 1,636.00 | 1,643.50 | 1,643.50 | 0.83% | 1,697,700 |
| Jul 10, 2025 | 1,629.50 | 1,642.50 | 1,622.00 | 1,630.00 | 1,630.00 | 0.65% | 1,870,500 |
| Jul 9, 2025 | 1,607.00 | 1,624.00 | 1,606.00 | 1,619.50 | 1,619.50 | 0.78% | 1,252,500 |
| Jul 8, 2025 | 1,612.00 | 1,614.50 | 1,590.50 | 1,607.00 | 1,607.00 | -0.31% | 1,369,500 |
| Jul 7, 2025 | 1,595.00 | 1,612.00 | 1,592.00 | 1,612.00 | 1,612.00 | 2.28% | 1,234,100 |
| Jul 4, 2025 | 1,597.00 | 1,599.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.50% | 1,139,700 |
| Jul 3, 2025 | 1,640.00 | 1,640.00 | 1,590.50 | 1,600.00 | 1,600.00 | -2.68% | 1,490,200 |
| Jul 2, 2025 | 1,629.00 | 1,647.50 | 1,619.00 | 1,644.00 | 1,644.00 | 1.67% | 2,104,900 |
| Jul 1, 2025 | 1,604.00 | 1,634.50 | 1,601.00 | 1,617.00 | 1,617.00 | 1.79% | 2,278,500 |
| Jun 30, 2025 | 1,580.00 | 1,596.00 | 1,577.50 | 1,588.50 | 1,588.50 | 0.99% | 1,471,800 |
| Jun 27, 2025 | 1,557.00 | 1,581.50 | 1,557.00 | 1,573.00 | 1,573.00 | 1.03% | 1,640,200 |
| Jun 26, 2025 | 1,550.00 | 1,570.00 | 1,549.50 | 1,557.00 | 1,557.00 | 0.23% | 1,509,900 |
| Jun 25, 2025 | 1,555.00 | 1,564.00 | 1,540.50 | 1,553.50 | 1,553.50 | 0.26% | 1,644,500 |
| Jun 24, 2025 | 1,583.50 | 1,586.50 | 1,549.50 | 1,549.50 | 1,549.50 | -2.05% | 1,625,700 |
| Jun 23, 2025 | 1,573.00 | 1,582.00 | 1,563.00 | 1,582.00 | 1,582.00 | 0.76% | 1,012,100 |
| Jun 20, 2025 | 1,566.00 | 1,576.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.63% | 3,319,200 |
| Jun 19, 2025 | 1,569.00 | 1,581.50 | 1,569.00 | 1,580.00 | 1,580.00 | 0.67% | 849,700 |
| Jun 18, 2025 | 1,555.00 | 1,578.50 | 1,551.50 | 1,569.50 | 1,569.50 | 0.90% | 877,200 |