USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,835.50
-22.50 (-1.21%)
Feb 13, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,740.00 | 1,753.50 | 1,733.50 | 1,748.00 | 1,748.00 | 0.37% | 1,425,000 |
| Jan 9, 2026 | 1,740.00 | 1,745.00 | 1,729.50 | 1,741.50 | 1,741.50 | 0.69% | 750,800 |
| Jan 8, 2026 | 1,717.00 | 1,734.00 | 1,706.00 | 1,729.50 | 1,729.50 | 0.46% | 895,200 |
| Jan 7, 2026 | 1,702.00 | 1,734.00 | 1,693.50 | 1,721.50 | 1,721.50 | 0.41% | 1,122,600 |
| Jan 6, 2026 | 1,719.50 | 1,725.00 | 1,706.00 | 1,714.50 | 1,714.50 | - | 1,226,600 |
| Jan 5, 2026 | 1,728.50 | 1,731.00 | 1,712.00 | 1,714.50 | 1,714.50 | -0.15% | 783,700 |
| Dec 30, 2025 | 1,730.50 | 1,731.00 | 1,716.50 | 1,717.00 | 1,717.00 | -0.32% | 654,900 |
| Dec 29, 2025 | 1,745.50 | 1,745.50 | 1,718.50 | 1,722.50 | 1,722.50 | -1.06% | 787,100 |
| Dec 26, 2025 | 1,745.00 | 1,745.00 | 1,733.00 | 1,741.00 | 1,741.00 | 0.43% | 598,000 |
| Dec 25, 2025 | 1,745.50 | 1,745.50 | 1,732.50 | 1,733.50 | 1,733.50 | -0.37% | 489,400 |
| Dec 24, 2025 | 1,767.50 | 1,768.00 | 1,732.50 | 1,740.00 | 1,740.00 | -1.72% | 763,000 |
| Dec 23, 2025 | 1,744.50 | 1,776.50 | 1,743.00 | 1,770.50 | 1,770.50 | 1.52% | 733,800 |
| Dec 22, 2025 | 1,771.00 | 1,777.50 | 1,724.50 | 1,744.00 | 1,744.00 | -1.52% | 798,700 |
| Dec 19, 2025 | 1,781.50 | 1,790.00 | 1,768.50 | 1,771.00 | 1,771.00 | -0.59% | 1,776,300 |
| Dec 18, 2025 | 1,757.00 | 1,790.00 | 1,744.00 | 1,781.50 | 1,781.50 | 2.56% | 1,029,200 |
| Dec 17, 2025 | 1,755.00 | 1,764.00 | 1,732.50 | 1,737.00 | 1,737.00 | -1.03% | 1,002,900 |
| Dec 16, 2025 | 1,736.50 | 1,765.00 | 1,734.00 | 1,755.00 | 1,755.00 | 1.21% | 1,290,200 |
| Dec 15, 2025 | 1,730.00 | 1,741.50 | 1,721.00 | 1,734.00 | 1,734.00 | 1.17% | 812,800 |
| Dec 12, 2025 | 1,701.50 | 1,721.50 | 1,701.50 | 1,714.00 | 1,714.00 | 1.00% | 1,037,300 |
| Dec 11, 2025 | 1,712.00 | 1,714.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.76% | 692,600 |
| Dec 10, 2025 | 1,711.00 | 1,716.00 | 1,705.00 | 1,710.00 | 1,710.00 | - | 640,000 |
| Dec 9, 2025 | 1,714.00 | 1,714.00 | 1,693.00 | 1,710.00 | 1,710.00 | 0.35% | 639,500 |
| Dec 8, 2025 | 1,712.50 | 1,716.50 | 1,703.00 | 1,704.00 | 1,704.00 | 0.03% | 728,800 |
| Dec 5, 2025 | 1,716.50 | 1,718.00 | 1,701.00 | 1,703.50 | 1,703.50 | -0.82% | 939,800 |
| Dec 4, 2025 | 1,714.00 | 1,720.50 | 1,709.50 | 1,717.50 | 1,717.50 | 0.20% | 1,013,500 |
| Dec 3, 2025 | 1,711.00 | 1,720.50 | 1,700.50 | 1,714.00 | 1,714.00 | -0.17% | 840,900 |
| Dec 2, 2025 | 1,713.00 | 1,727.00 | 1,711.50 | 1,717.00 | 1,717.00 | 0.23% | 852,900 |
| Dec 1, 2025 | 1,730.50 | 1,736.50 | 1,709.50 | 1,713.00 | 1,713.00 | -1.66% | 1,307,800 |