USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,697.50
+3.00 (0.18%)
Oct 21, 2025, 2:45 PM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,694.50 | 1,704.50 | 1,689.50 | 1,703.50 | - | 0.53% | 244,900 |
| 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 |
| Sep 1, 2025 | 1,780.00 | 1,791.00 | 1,773.00 | 1,783.50 | 1,757.57 | -0.08% | 719,600 |
| Aug 29, 2025 | 1,787.50 | 1,796.00 | 1,778.50 | 1,785.00 | 1,759.05 | -0.14% | 1,198,700 |
| Aug 28, 2025 | 1,776.50 | 1,792.50 | 1,775.50 | 1,787.50 | 1,761.51 | 0.82% | 988,600 |
| Aug 27, 2025 | 1,755.00 | 1,774.50 | 1,752.50 | 1,773.00 | 1,747.22 | 0.65% | 937,500 |
| Aug 26, 2025 | 1,766.50 | 1,770.50 | 1,751.00 | 1,761.50 | 1,735.89 | -0.79% | 3,003,400 |
| Aug 25, 2025 | 1,789.50 | 1,791.00 | 1,775.50 | 1,775.50 | 1,749.68 | -0.84% | 1,026,500 |
| Aug 22, 2025 | 1,792.00 | 1,793.00 | 1,776.00 | 1,790.50 | 1,764.47 | -0.33% | 919,000 |
| Aug 21, 2025 | 1,790.00 | 1,798.00 | 1,784.50 | 1,796.50 | 1,770.38 | 0.06% | 985,100 |
| Aug 20, 2025 | 1,780.00 | 1,807.00 | 1,780.00 | 1,795.50 | 1,769.39 | 0.11% | 903,900 |
| Aug 19, 2025 | 1,777.00 | 1,799.00 | 1,775.00 | 1,793.50 | 1,767.42 | 0.76% | 1,115,300 |
| Aug 18, 2025 | 1,790.00 | 1,809.00 | 1,780.00 | 1,780.00 | 1,754.12 | -0.56% | 1,233,800 |
| Aug 15, 2025 | 1,773.50 | 1,796.50 | 1,771.00 | 1,790.00 | 1,763.97 | 0.96% | 2,018,400 |
| Aug 14, 2025 | 1,780.00 | 1,786.50 | 1,763.50 | 1,773.00 | 1,747.22 | -0.28% | 1,289,000 |
| Aug 13, 2025 | 1,770.00 | 1,785.00 | 1,767.00 | 1,778.00 | 1,752.15 | 0.11% | 1,008,500 |
| Aug 12, 2025 | 1,770.00 | 1,785.00 | 1,760.00 | 1,776.00 | 1,750.18 | 0.31% | 1,069,200 |
| Aug 8, 2025 | 1,770.00 | 1,782.50 | 1,763.00 | 1,770.50 | 1,744.76 | 0.65% | 946,100 |
| Aug 7, 2025 | 1,768.00 | 1,773.50 | 1,750.00 | 1,759.00 | 1,733.42 | 0.23% | 1,521,400 |