USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,708.00
+20.50 (1.21%)
At close: Mar 27, 2026
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,695.50 | 1,711.50 | 1,689.00 | 1,708.00 | 1,708.00 | 1.21% | 2,265,600 |
| Mar 26, 2026 | 1,700.00 | 1,700.00 | 1,677.00 | 1,687.50 | 1,687.50 | -0.47% | 1,197,100 |
| Mar 25, 2026 | 1,689.00 | 1,697.00 | 1,679.00 | 1,695.50 | 1,695.50 | 1.44% | 1,317,800 |
| Mar 24, 2026 | 1,674.50 | 1,674.50 | 1,654.00 | 1,671.50 | 1,671.50 | 1.70% | 1,061,000 |
| Mar 23, 2026 | 1,625.00 | 1,648.00 | 1,623.50 | 1,643.50 | 1,643.50 | -1.65% | 1,492,100 |
| Mar 19, 2026 | 1,700.00 | 1,717.50 | 1,671.00 | 1,671.00 | 1,671.00 | -2.57% | 1,191,800 |
| Mar 18, 2026 | 1,695.00 | 1,722.00 | 1,692.00 | 1,715.00 | 1,715.00 | 1.33% | 891,100 |
| Mar 17, 2026 | 1,689.50 | 1,706.50 | 1,686.50 | 1,692.50 | 1,692.50 | 0.74% | 851,100 |
| Mar 16, 2026 | 1,724.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.84% | 1,117,300 |
| Mar 13, 2026 | 1,710.00 | 1,741.50 | 1,708.50 | 1,711.50 | 1,711.50 | -0.98% | 1,188,200 |
| Mar 12, 2026 | 1,770.00 | 1,776.00 | 1,728.50 | 1,728.50 | 1,728.50 | -2.95% | 877,800 |
| Mar 11, 2026 | 1,799.50 | 1,808.50 | 1,780.00 | 1,781.00 | 1,781.00 | -0.28% | 1,311,000 |
| Mar 10, 2026 | 1,817.00 | 1,822.50 | 1,786.00 | 1,786.00 | 1,786.00 | -1.84% | 1,804,900 |
| Mar 9, 2026 | 1,790.00 | 1,830.50 | 1,790.00 | 1,819.50 | 1,819.50 | -1.83% | 1,933,000 |
| Mar 6, 2026 | 1,847.00 | 1,863.00 | 1,835.00 | 1,853.50 | 1,853.50 | 0.49% | 1,424,100 |
| Mar 5, 2026 | 1,862.00 | 1,874.00 | 1,837.50 | 1,844.50 | 1,844.50 | - | 1,238,400 |
| Mar 4, 2026 | 1,823.00 | 1,847.50 | 1,815.50 | 1,844.50 | 1,844.50 | 0.60% | 1,437,000 |
| Mar 3, 2026 | 1,876.00 | 1,876.00 | 1,823.00 | 1,833.50 | 1,833.50 | -2.91% | 1,131,500 |
| Mar 2, 2026 | 1,872.00 | 1,892.00 | 1,870.00 | 1,888.50 | 1,888.50 | -0.74% | 1,299,000 |
| Feb 27, 2026 | 1,893.00 | 1,902.50 | 1,871.00 | 1,902.50 | 1,902.50 | 0.40% | 1,612,600 |
| Feb 26, 2026 | 1,917.00 | 1,919.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.11% | 1,008,400 |
| Feb 25, 2026 | 1,863.50 | 1,899.00 | 1,856.00 | 1,897.00 | 1,897.00 | 1.88% | 1,272,300 |
| Feb 24, 2026 | 1,849.00 | 1,867.50 | 1,838.00 | 1,862.00 | 1,862.00 | 0.70% | 877,300 |
| Feb 20, 2026 | 1,860.50 | 1,860.50 | 1,837.50 | 1,849.00 | 1,849.00 | -0.78% | 1,391,600 |
| Feb 19, 2026 | 1,870.00 | 1,877.50 | 1,841.50 | 1,863.50 | 1,863.50 | -0.82% | 1,013,900 |
| Feb 18, 2026 | 1,845.00 | 1,894.00 | 1,845.00 | 1,879.00 | 1,879.00 | 2.06% | 1,166,900 |
| Feb 17, 2026 | 1,873.50 | 1,873.50 | 1,837.00 | 1,841.00 | 1,841.00 | -0.97% | 879,000 |
| Feb 16, 2026 | 1,870.50 | 1,874.00 | 1,846.00 | 1,859.00 | 1,859.00 | 1.28% | 1,287,600 |
| Feb 13, 2026 | 1,856.50 | 1,864.50 | 1,827.00 | 1,835.50 | 1,835.50 | -1.21% | 1,579,800 |
| Feb 12, 2026 | 1,789.00 | 1,858.00 | 1,776.50 | 1,858.00 | 1,858.00 | 5.69% | 3,106,600 |
| Feb 10, 2026 | 1,730.50 | 1,761.00 | 1,728.00 | 1,758.00 | 1,758.00 | 1.50% | 1,643,300 |
| Feb 9, 2026 | 1,744.50 | 1,750.50 | 1,724.50 | 1,732.00 | 1,732.00 | 0.32% | 734,800 |
| Feb 6, 2026 | 1,739.00 | 1,739.00 | 1,713.00 | 1,726.50 | 1,726.50 | -0.17% | 752,400 |
| Feb 5, 2026 | 1,725.50 | 1,731.50 | 1,705.50 | 1,729.50 | 1,729.50 | 1.50% | 854,400 |
| Feb 4, 2026 | 1,729.00 | 1,729.00 | 1,704.00 | 1,704.00 | 1,704.00 | -1.25% | 858,600 |
| Feb 3, 2026 | 1,700.50 | 1,725.50 | 1,698.50 | 1,725.50 | 1,725.50 | 0.67% | 878,100 |
| Feb 2, 2026 | 1,730.50 | 1,731.00 | 1,703.00 | 1,714.00 | 1,714.00 | 0.41% | 953,000 |
| Jan 30, 2026 | 1,720.00 | 1,722.00 | 1,694.00 | 1,707.00 | 1,707.00 | 0.32% | 1,138,100 |
| Jan 29, 2026 | 1,705.00 | 1,709.00 | 1,691.00 | 1,701.50 | 1,701.50 | -0.44% | 1,008,400 |
| Jan 28, 2026 | 1,702.50 | 1,710.50 | 1,695.50 | 1,709.00 | 1,709.00 | -0.58% | 1,158,500 |
| Jan 27, 2026 | 1,720.50 | 1,729.00 | 1,714.00 | 1,719.00 | 1,719.00 | -0.41% | 763,600 |
| Jan 26, 2026 | 1,738.50 | 1,746.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.89% | 890,600 |
| Jan 23, 2026 | 1,740.00 | 1,755.00 | 1,730.50 | 1,741.50 | 1,741.50 | 0.06% | 666,000 |
| Jan 22, 2026 | 1,735.00 | 1,748.50 | 1,734.50 | 1,740.50 | 1,740.50 | - | 735,500 |
| Jan 21, 2026 | 1,748.00 | 1,748.00 | 1,733.00 | 1,740.50 | 1,740.50 | -0.85% | 622,200 |
| Jan 20, 2026 | 1,745.00 | 1,768.00 | 1,744.00 | 1,755.50 | 1,755.50 | - | 807,200 |
| Jan 19, 2026 | 1,744.50 | 1,761.00 | 1,744.00 | 1,755.50 | 1,755.50 | 0.66% | 929,800 |
| Jan 16, 2026 | 1,734.00 | 1,755.00 | 1,730.50 | 1,744.00 | 1,744.00 | -0.26% | 907,500 |
| Jan 15, 2026 | 1,741.00 | 1,757.50 | 1,738.50 | 1,748.50 | 1,748.50 | -0.23% | 772,100 |
| Jan 14, 2026 | 1,736.00 | 1,752.50 | 1,718.50 | 1,752.50 | 1,752.50 | 0.26% | 1,189,400 |