USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,766.00
+8.50 (0.48%)
Jun 1, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,754.00 | 1,771.50 | 1,727.00 | 1,766.00 | 1,766.00 | 0.48% | 1,035,900 |
| May 29, 2026 | 1,775.00 | 1,796.50 | 1,757.50 | 1,757.50 | 1,757.50 | -0.82% | 2,249,100 |
| May 28, 2026 | 1,743.50 | 1,777.50 | 1,738.00 | 1,772.00 | 1,772.00 | 0.71% | 998,200 |
| May 27, 2026 | 1,735.00 | 1,760.50 | 1,719.50 | 1,759.50 | 1,759.50 | 1.18% | 905,600 |
| May 26, 2026 | 1,756.00 | 1,756.00 | 1,736.00 | 1,739.00 | 1,739.00 | -1.00% | 718,400 |
| May 25, 2026 | 1,761.00 | 1,769.50 | 1,742.00 | 1,756.50 | 1,756.50 | -0.28% | 728,100 |
| May 22, 2026 | 1,760.00 | 1,768.00 | 1,728.50 | 1,761.50 | 1,761.50 | -0.45% | 910,000 |
| May 21, 2026 | 1,790.00 | 1,791.50 | 1,768.00 | 1,769.50 | 1,769.50 | -1.45% | 1,017,900 |
| May 20, 2026 | 1,796.50 | 1,835.50 | 1,784.00 | 1,795.50 | 1,795.50 | 0.79% | 1,629,700 |
| May 19, 2026 | 1,799.00 | 1,799.00 | 1,750.50 | 1,781.50 | 1,781.50 | 0.62% | 1,646,900 |
| May 18, 2026 | 1,761.00 | 1,783.00 | 1,747.50 | 1,770.50 | 1,770.50 | 0.60% | 1,461,800 |
| May 15, 2026 | 1,739.00 | 1,763.50 | 1,731.00 | 1,760.00 | 1,760.00 | 1.85% | 1,595,600 |
| May 14, 2026 | 1,714.00 | 1,749.50 | 1,701.50 | 1,728.00 | 1,728.00 | 2.25% | 2,110,300 |
| May 13, 2026 | 1,716.00 | 1,751.00 | 1,671.50 | 1,690.00 | 1,690.00 | -2.99% | 2,916,900 |
| May 12, 2026 | 1,712.00 | 1,745.00 | 1,710.00 | 1,742.00 | 1,742.00 | 1.75% | 1,858,100 |
| May 11, 2026 | 1,701.00 | 1,723.00 | 1,693.00 | 1,712.00 | 1,712.00 | 1.15% | 1,477,900 |
| May 8, 2026 | 1,688.50 | 1,706.00 | 1,684.00 | 1,692.50 | 1,692.50 | 0.50% | 1,474,500 |
| May 7, 2026 | 1,700.00 | 1,710.00 | 1,679.50 | 1,684.00 | 1,684.00 | -0.74% | 1,633,600 |
| May 1, 2026 | 1,689.50 | 1,696.50 | 1,674.50 | 1,696.50 | 1,696.50 | 0.09% | 859,800 |
| Apr 30, 2026 | 1,700.00 | 1,704.00 | 1,673.50 | 1,695.00 | 1,695.00 | -0.64% | 1,520,800 |
| Apr 28, 2026 | 1,700.00 | 1,707.00 | 1,695.50 | 1,706.00 | 1,706.00 | 1.34% | 1,058,700 |
| Apr 27, 2026 | 1,675.50 | 1,690.50 | 1,664.00 | 1,683.50 | 1,683.50 | 0.48% | 1,012,000 |
| Apr 24, 2026 | 1,676.00 | 1,680.50 | 1,658.00 | 1,675.50 | 1,675.50 | 0.21% | 777,700 |
| Apr 23, 2026 | 1,670.00 | 1,674.50 | 1,659.00 | 1,672.00 | 1,672.00 | -0.56% | 1,189,300 |
| Apr 22, 2026 | 1,709.00 | 1,709.50 | 1,674.50 | 1,681.50 | 1,681.50 | -1.61% | 925,600 |
| Apr 21, 2026 | 1,740.00 | 1,744.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.01% | 910,600 |
| Apr 20, 2026 | 1,728.00 | 1,733.00 | 1,714.50 | 1,726.50 | 1,726.50 | 0.26% | 1,058,500 |
| Apr 17, 2026 | 1,728.00 | 1,741.50 | 1,722.00 | 1,722.00 | 1,722.00 | -0.92% | 1,042,400 |
| Apr 16, 2026 | 1,742.00 | 1,762.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.23% | 898,200 |
| Apr 15, 2026 | 1,744.00 | 1,759.00 | 1,741.50 | 1,742.00 | 1,742.00 | -0.11% | 1,249,100 |
| Apr 14, 2026 | 1,792.00 | 1,792.00 | 1,740.00 | 1,744.00 | 1,744.00 | -2.68% | 1,554,600 |
| Apr 13, 2026 | 1,760.00 | 1,799.00 | 1,755.00 | 1,792.00 | 1,792.00 | 1.16% | 1,194,000 |
| Apr 10, 2026 | 1,781.00 | 1,789.50 | 1,746.50 | 1,771.50 | 1,771.50 | -0.62% | 1,067,800 |
| Apr 9, 2026 | 1,807.00 | 1,820.00 | 1,780.00 | 1,782.50 | 1,782.50 | -0.70% | 1,376,700 |
| Apr 8, 2026 | 1,779.50 | 1,802.00 | 1,771.00 | 1,795.00 | 1,795.00 | 1.70% | 2,123,300 |
| Apr 7, 2026 | 1,733.00 | 1,765.00 | 1,730.50 | 1,765.00 | 1,765.00 | 2.23% | 1,588,500 |
| Apr 6, 2026 | 1,694.00 | 1,727.50 | 1,687.00 | 1,726.50 | 1,726.50 | 1.92% | 1,183,700 |
| Apr 3, 2026 | 1,680.00 | 1,701.00 | 1,679.00 | 1,694.00 | 1,694.00 | 0.77% | 738,000 |
| Apr 2, 2026 | 1,695.50 | 1,704.00 | 1,677.00 | 1,681.00 | 1,681.00 | -0.56% | 881,700 |
| Apr 1, 2026 | 1,687.00 | 1,693.50 | 1,671.50 | 1,690.50 | 1,690.50 | 2.08% | 955,800 |
| Mar 31, 2026 | 1,654.50 | 1,666.50 | 1,632.00 | 1,656.00 | 1,656.00 | 0.24% | 1,203,100 |
| Mar 30, 2026 | 1,646.00 | 1,659.00 | 1,628.00 | 1,652.00 | 1,652.00 | -1.58% | 1,192,700 |
| Mar 27, 2026 | 1,695.50 | 1,711.50 | 1,689.00 | 1,708.00 | 1,678.50 | 1.21% | 2,265,600 |
| Mar 26, 2026 | 1,700.00 | 1,700.00 | 1,677.00 | 1,687.50 | 1,658.35 | -0.47% | 1,197,100 |
| Mar 25, 2026 | 1,689.00 | 1,697.00 | 1,679.00 | 1,695.50 | 1,666.22 | 1.44% | 1,317,800 |
| Mar 24, 2026 | 1,674.50 | 1,674.50 | 1,654.00 | 1,671.50 | 1,642.63 | 1.70% | 1,061,000 |
| Mar 23, 2026 | 1,625.00 | 1,648.00 | 1,623.50 | 1,643.50 | 1,615.11 | -1.65% | 1,492,100 |
| Mar 19, 2026 | 1,700.00 | 1,717.50 | 1,671.00 | 1,671.00 | 1,642.14 | -2.57% | 1,191,800 |
| Mar 18, 2026 | 1,695.00 | 1,722.00 | 1,692.00 | 1,715.00 | 1,685.38 | 1.33% | 891,100 |
| Mar 17, 2026 | 1,689.50 | 1,706.50 | 1,686.50 | 1,692.50 | 1,663.27 | 0.74% | 851,100 |