USS Co., Ltd. (TYO:4732)
Japan flag Japan · Delayed Price · Currency is JPY
1,770.50
+11.50 (0.65%)
Aug 8, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,770.001,781.001,763.001,765.50-0.37%1,599,000
Aug 7, 20251,768.001,773.501,750.001,759.001,759.000.23%1,521,400
Aug 6, 20251,701.001,762.501,700.501,755.001,755.003.33%1,973,500
Aug 5, 20251,693.501,703.001,686.501,698.501,698.500.80%1,114,700
Aug 4, 20251,661.001,692.501,660.501,685.001,685.000.42%982,000
Aug 1, 20251,650.001,678.001,648.001,678.001,678.001.91%946,000
Jul 31, 20251,655.001,659.001,638.001,646.501,646.500.15%1,375,400
Jul 30, 20251,637.001,654.501,633.001,644.001,644.00-0.09%4,840,000
Jul 29, 20251,631.501,645.501,629.001,645.501,645.500.40%1,164,000
Jul 28, 20251,664.501,668.001,639.001,639.001,639.00-1.29%1,350,400
Jul 25, 20251,660.501,670.001,657.001,660.501,660.500.21%761,100
Jul 24, 20251,651.001,666.501,650.501,657.001,657.000.39%1,116,700
Jul 23, 20251,674.001,682.001,650.001,650.501,650.50-1.23%1,638,100
Jul 22, 20251,671.001,683.501,665.501,671.001,671.000.12%1,443,800
Jul 18, 20251,687.001,694.501,669.001,669.001,669.00-0.74%1,130,900
Jul 17, 20251,665.001,687.001,665.001,681.501,681.501.02%1,017,700
Jul 16, 20251,660.001,674.001,656.001,664.501,664.501.40%1,189,900
Jul 15, 20251,659.001,662.501,639.001,641.501,641.50-0.58%1,295,800
Jul 14, 20251,643.501,661.001,638.001,651.001,651.000.46%1,140,400
Jul 11, 20251,644.501,656.001,636.001,643.501,643.500.83%1,697,700
Jul 10, 20251,629.501,642.501,622.001,630.001,630.000.65%1,870,500
Jul 9, 20251,607.001,624.001,606.001,619.501,619.500.78%1,252,500
Jul 8, 20251,612.001,614.501,590.501,607.001,607.00-0.31%1,369,500
Jul 7, 20251,595.001,612.001,592.001,612.001,612.002.28%1,234,100
Jul 4, 20251,597.001,599.001,576.001,576.001,576.00-1.50%1,139,700
Jul 3, 20251,640.001,640.001,590.501,600.001,600.00-2.68%1,490,200
Jul 2, 20251,629.001,647.501,619.001,644.001,644.001.67%2,104,900
Jul 1, 20251,604.001,634.501,601.001,617.001,617.001.79%2,278,500
Jun 30, 20251,580.001,596.001,577.501,588.501,588.500.99%1,471,800
Jun 27, 20251,557.001,581.501,557.001,573.001,573.001.03%1,640,200
Jun 26, 20251,550.001,570.001,549.501,557.001,557.000.23%1,509,900
Jun 25, 20251,555.001,564.001,540.501,553.501,553.500.26%1,644,500
Jun 24, 20251,583.501,586.501,549.501,549.501,549.50-2.05%1,625,700
Jun 23, 20251,573.001,582.001,563.001,582.001,582.000.76%1,012,100
Jun 20, 20251,566.001,576.001,561.001,570.001,570.00-0.63%3,319,200
Jun 19, 20251,569.001,581.501,569.001,580.001,580.000.67%849,700
Jun 18, 20251,555.001,578.501,551.501,569.501,569.500.90%877,200
Jun 17, 20251,545.001,558.001,545.001,555.501,555.50-0.10%795,800
Jun 16, 20251,564.001,567.001,552.001,557.001,557.000.48%1,208,500
Jun 13, 20251,552.001,563.501,545.001,549.501,549.50-1.15%1,187,300
Jun 12, 20251,580.001,586.001,567.001,567.501,567.50-0.54%1,028,800
Jun 11, 20251,583.501,585.501,575.501,576.001,576.00-0.25%1,095,300
Jun 10, 20251,582.501,593.001,576.501,580.001,580.00-0.06%958,200
Jun 9, 20251,562.001,589.501,562.001,581.001,581.000.64%1,046,500
Jun 6, 20251,600.001,602.501,559.501,571.001,571.000.19%1,196,400
Jun 5, 20251,575.001,577.501,554.001,568.001,568.00-1.26%1,615,700
Jun 4, 20251,586.501,598.001,572.001,588.001,588.00-0.13%1,275,400
Jun 3, 20251,591.501,599.501,585.001,590.001,590.000.38%1,094,800
Jun 2, 20251,563.501,584.001,556.001,584.001,584.001.21%927,000
May 30, 20251,532.501,571.501,531.001,565.001,565.000.55%2,065,200