USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,831.00
+37.00 (2.06%)
Oct 1, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,806.00 | 1,832.50 | 1,800.50 | 1,831.00 | 1,831.00 | 2.06% | 2,344,500 |
| Sep 30, 2026 | 1,798.00 | 1,802.50 | 1,785.50 | 1,794.00 | 1,794.00 | -0.22% | 1,830,800 |
| Sep 29, 2026 | 1,827.50 | 1,829.00 | 1,793.00 | 1,798.00 | 1,798.00 | -1.33% | 2,047,600 |
| Sep 28, 2026 | 1,876.50 | 1,884.00 | 1,850.50 | 1,850.50 | 1,822.30 | -1.31% | 3,591,300 |
| Sep 25, 2026 | 1,881.50 | 1,889.50 | 1,868.00 | 1,875.00 | 1,846.43 | -0.05% | 1,519,000 |
| Sep 24, 2026 | 1,883.00 | 1,898.50 | 1,875.50 | 1,876.00 | 1,847.41 | -1.63% | 2,069,300 |
| Sep 18, 2026 | 1,925.00 | 1,925.00 | 1,907.00 | 1,907.00 | 1,877.94 | -1.17% | 2,259,500 |
| Sep 17, 2026 | 1,918.50 | 1,938.50 | 1,915.00 | 1,929.50 | 1,900.10 | 1.02% | 974,200 |
| Sep 16, 2026 | 1,919.00 | 1,919.00 | 1,901.00 | 1,910.00 | 1,880.89 | 0.13% | 1,053,500 |
| Sep 15, 2026 | 1,944.00 | 1,945.00 | 1,907.50 | 1,907.50 | 1,878.43 | -0.88% | 1,012,200 |
| Sep 14, 2026 | 1,930.50 | 1,942.00 | 1,904.50 | 1,924.50 | 1,895.17 | 0.42% | 1,392,600 |
| Sep 11, 2026 | 1,900.50 | 1,918.50 | 1,884.00 | 1,916.50 | 1,887.29 | 0.58% | 1,580,200 |
| Sep 10, 2026 | 1,916.00 | 1,925.00 | 1,905.00 | 1,905.50 | 1,876.46 | -0.47% | 1,255,300 |
| Sep 9, 2026 | 1,933.00 | 1,939.00 | 1,913.00 | 1,914.50 | 1,885.32 | -1.69% | 1,241,000 |
| Sep 8, 2026 | 1,959.00 | 1,961.00 | 1,937.00 | 1,947.50 | 1,917.82 | -0.64% | 931,400 |
| Sep 7, 2026 | 1,970.00 | 1,975.00 | 1,957.00 | 1,960.00 | 1,930.13 | -1.06% | 1,176,800 |
| Sep 4, 2026 | 1,972.50 | 1,989.00 | 1,963.00 | 1,981.00 | 1,950.81 | -0.10% | 1,103,800 |
| Sep 3, 2026 | 1,967.50 | 1,988.00 | 1,966.50 | 1,983.00 | 1,952.78 | 0.05% | 1,006,900 |
| Sep 2, 2026 | 2,000.50 | 2,014.00 | 1,977.00 | 1,982.00 | 1,951.80 | -1.83% | 1,094,700 |
| Sep 1, 2026 | 2,005.50 | 2,019.00 | 1,998.00 | 2,019.00 | 1,988.23 | 1.28% | 772,900 |
| Aug 31, 2026 | 1,994.50 | 2,001.50 | 1,980.00 | 1,993.50 | 1,963.12 | 0.81% | 1,069,400 |
| Aug 28, 2026 | 1,972.00 | 1,990.00 | 1,967.50 | 1,977.50 | 1,947.36 | -0.15% | 1,228,900 |
| Aug 27, 2026 | 1,983.00 | 1,991.00 | 1,964.00 | 1,980.50 | 1,950.32 | -0.83% | 1,129,300 |
| Aug 26, 2026 | 1,980.00 | 2,008.00 | 1,980.00 | 1,997.00 | 1,966.57 | 1.06% | 898,800 |
| Aug 25, 2026 | 1,985.00 | 1,998.00 | 1,976.00 | 1,976.00 | 1,945.89 | 0.15% | 722,400 |
| Aug 24, 2026 | 1,961.00 | 1,978.00 | 1,960.00 | 1,973.00 | 1,942.93 | 0.66% | 612,500 |
| Aug 21, 2026 | 1,975.00 | 1,982.00 | 1,956.00 | 1,960.00 | 1,930.13 | -0.76% | 1,028,300 |
| Aug 20, 2026 | 1,985.00 | 1,995.50 | 1,962.50 | 1,975.00 | 1,944.90 | 0.15% | 776,100 |
| Aug 19, 2026 | 1,994.00 | 1,994.00 | 1,963.50 | 1,972.00 | 1,941.95 | -0.10% | 1,106,100 |
| Aug 18, 2026 | 1,996.00 | 1,996.50 | 1,972.50 | 1,974.00 | 1,943.92 | -1.10% | 910,600 |
| Aug 17, 2026 | 2,020.00 | 2,026.50 | 1,991.50 | 1,996.00 | 1,965.58 | -0.75% | 846,400 |
| Aug 14, 2026 | 2,005.00 | 2,018.50 | 1,996.50 | 2,011.00 | 1,980.35 | 0.20% | 1,023,700 |
| Aug 13, 2026 | 2,003.50 | 2,018.50 | 1,991.00 | 2,007.00 | 1,976.42 | 0.53% | 808,600 |
| Aug 12, 2026 | 2,012.00 | 2,016.50 | 1,990.50 | 1,996.50 | 1,966.08 | -0.42% | 1,026,200 |
| Aug 10, 2026 | 2,000.00 | 2,015.00 | 1,979.50 | 2,005.00 | 1,974.45 | 0.91% | 946,000 |
| Aug 7, 2026 | 1,973.00 | 2,000.50 | 1,963.50 | 1,987.00 | 1,956.72 | 0.99% | 939,200 |
| Aug 6, 2026 | 1,968.50 | 1,978.00 | 1,957.50 | 1,967.50 | 1,937.52 | 1.18% | 1,177,400 |
| Aug 5, 2026 | 1,930.00 | 1,957.00 | 1,918.50 | 1,944.50 | 1,914.87 | -1.29% | 1,638,800 |
| Aug 4, 2026 | 1,970.00 | 1,977.00 | 1,947.00 | 1,970.00 | 1,939.98 | -0.58% | 1,144,200 |
| Aug 3, 2026 | 2,005.50 | 2,013.50 | 1,956.50 | 1,981.50 | 1,951.30 | -1.78% | 1,235,800 |
| Jul 31, 2026 | 2,014.00 | 2,045.50 | 2,010.00 | 2,017.50 | 1,986.76 | -2.25% | 1,364,600 |
| Jul 30, 2026 | 2,063.50 | 2,072.00 | 2,044.00 | 2,064.00 | 2,032.55 | 0.02% | 931,400 |
| Jul 29, 2026 | 2,040.00 | 2,074.00 | 2,021.50 | 2,063.50 | 2,032.05 | 2.13% | 1,211,400 |
| Jul 28, 2026 | 2,002.00 | 2,026.00 | 2,000.00 | 2,020.50 | 1,989.71 | 0.97% | 930,100 |
| Jul 27, 2026 | 1,980.00 | 2,015.00 | 1,974.50 | 2,001.00 | 1,970.51 | 2.35% | 1,025,400 |
| Jul 24, 2026 | 1,938.00 | 1,960.00 | 1,934.50 | 1,955.00 | 1,925.21 | 0.18% | 1,123,500 |
| Jul 23, 2026 | 1,965.00 | 1,967.00 | 1,937.50 | 1,951.50 | 1,921.76 | -1.11% | 1,087,400 |
| Jul 22, 2026 | 1,962.50 | 1,983.00 | 1,948.50 | 1,973.50 | 1,943.43 | -1.20% | 1,254,200 |
| Jul 21, 2026 | 2,020.00 | 2,025.00 | 1,994.50 | 1,997.50 | 1,967.06 | -0.45% | 1,378,800 |
| Jul 17, 2026 | 1,991.00 | 2,019.50 | 1,984.00 | 2,006.50 | 1,975.92 | 1.59% | 1,116,400 |