USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,960.00
-15.00 (-0.76%)
Aug 21, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,975.00 | 1,982.00 | 1,956.00 | 1,960.00 | 1,960.00 | -0.76% | 1,028,300 |
| Aug 20, 2026 | 1,985.00 | 1,995.50 | 1,962.50 | 1,975.00 | 1,975.00 | 0.15% | 776,100 |
| Aug 19, 2026 | 1,994.00 | 1,994.00 | 1,963.50 | 1,972.00 | 1,972.00 | -0.10% | 1,106,100 |
| Aug 18, 2026 | 1,996.00 | 1,996.50 | 1,972.50 | 1,974.00 | 1,974.00 | -1.10% | 910,600 |
| Aug 17, 2026 | 2,020.00 | 2,026.50 | 1,991.50 | 1,996.00 | 1,996.00 | -0.75% | 846,400 |
| Aug 14, 2026 | 2,005.00 | 2,018.50 | 1,996.50 | 2,011.00 | 2,011.00 | 0.20% | 1,023,700 |
| Aug 13, 2026 | 2,003.50 | 2,018.50 | 1,991.00 | 2,007.00 | 2,007.00 | 0.53% | 808,600 |
| Aug 12, 2026 | 2,012.00 | 2,016.50 | 1,990.50 | 1,996.50 | 1,996.50 | -0.42% | 1,026,200 |
| Aug 10, 2026 | 2,000.00 | 2,015.00 | 1,979.50 | 2,005.00 | 2,005.00 | 0.91% | 946,000 |
| Aug 7, 2026 | 1,973.00 | 2,000.50 | 1,963.50 | 1,987.00 | 1,987.00 | 0.99% | 939,200 |
| Aug 6, 2026 | 1,968.50 | 1,978.00 | 1,957.50 | 1,967.50 | 1,967.50 | 1.18% | 1,177,400 |
| Aug 5, 2026 | 1,930.00 | 1,957.00 | 1,918.50 | 1,944.50 | 1,944.50 | -1.29% | 1,638,800 |
| Aug 4, 2026 | 1,970.00 | 1,977.00 | 1,947.00 | 1,970.00 | 1,970.00 | -0.58% | 1,144,200 |
| Aug 3, 2026 | 2,005.50 | 2,013.50 | 1,956.50 | 1,981.50 | 1,981.50 | -1.78% | 1,235,800 |
| Jul 31, 2026 | 2,014.00 | 2,045.50 | 2,010.00 | 2,017.50 | 2,017.50 | -2.25% | 1,364,600 |
| Jul 30, 2026 | 2,063.50 | 2,072.00 | 2,044.00 | 2,064.00 | 2,064.00 | 0.02% | 931,400 |
| Jul 29, 2026 | 2,040.00 | 2,074.00 | 2,021.50 | 2,063.50 | 2,063.50 | 2.13% | 1,211,400 |
| Jul 28, 2026 | 2,002.00 | 2,026.00 | 2,000.00 | 2,020.50 | 2,020.50 | 0.97% | 930,100 |
| Jul 27, 2026 | 1,980.00 | 2,015.00 | 1,974.50 | 2,001.00 | 2,001.00 | 2.35% | 1,025,400 |
| Jul 24, 2026 | 1,938.00 | 1,960.00 | 1,934.50 | 1,955.00 | 1,955.00 | 0.18% | 1,123,500 |
| Jul 23, 2026 | 1,965.00 | 1,967.00 | 1,937.50 | 1,951.50 | 1,951.50 | -1.11% | 1,087,400 |
| Jul 22, 2026 | 1,962.50 | 1,983.00 | 1,948.50 | 1,973.50 | 1,973.50 | -1.20% | 1,254,200 |
| Jul 21, 2026 | 2,020.00 | 2,025.00 | 1,994.50 | 1,997.50 | 1,997.50 | -0.45% | 1,378,800 |
| Jul 17, 2026 | 1,991.00 | 2,019.50 | 1,984.00 | 2,006.50 | 2,006.50 | 1.59% | 1,116,400 |
| Jul 16, 2026 | 1,981.50 | 2,002.50 | 1,973.00 | 1,975.00 | 1,975.00 | -0.43% | 869,300 |
| Jul 15, 2026 | 1,997.00 | 2,001.50 | 1,974.00 | 1,983.50 | 1,983.50 | -0.10% | 737,500 |
| Jul 14, 2026 | 1,993.00 | 2,005.00 | 1,981.50 | 1,985.50 | 1,985.50 | 0.48% | 1,027,400 |
| Jul 13, 2026 | 2,000.00 | 2,003.50 | 1,971.50 | 1,976.00 | 1,976.00 | -0.33% | 1,040,200 |
| Jul 10, 2026 | 2,022.00 | 2,025.00 | 1,982.50 | 1,982.50 | 1,982.50 | -1.20% | 1,697,900 |
| Jul 9, 2026 | 2,131.50 | 2,131.50 | 1,990.00 | 2,006.50 | 2,006.50 | 0.75% | 1,937,200 |
| Jul 8, 2026 | 1,983.00 | 2,003.50 | 1,964.00 | 1,991.50 | 1,991.50 | 1.45% | 1,195,900 |
| Jul 7, 2026 | 1,964.00 | 1,979.00 | 1,954.00 | 1,963.00 | 1,963.00 | 0.43% | 1,092,400 |
| Jul 6, 2026 | 1,927.00 | 1,954.50 | 1,922.50 | 1,954.50 | 1,954.50 | 1.43% | 815,600 |
| Jul 3, 2026 | 1,937.00 | 1,948.50 | 1,919.00 | 1,927.00 | 1,927.00 | 0.68% | 1,229,800 |
| Jul 2, 2026 | 1,908.50 | 1,918.50 | 1,898.00 | 1,914.00 | 1,914.00 | 1.67% | 919,200 |
| Jul 1, 2026 | 1,893.50 | 1,911.50 | 1,882.00 | 1,882.50 | 1,882.50 | -1.05% | 887,600 |
| Jun 30, 2026 | 1,920.00 | 1,928.50 | 1,894.00 | 1,902.50 | 1,902.50 | -0.16% | 1,306,000 |
| Jun 29, 2026 | 1,920.50 | 1,931.00 | 1,891.50 | 1,905.50 | 1,905.50 | -1.14% | 1,147,000 |
| Jun 26, 2026 | 1,913.50 | 1,928.50 | 1,897.50 | 1,927.50 | 1,927.50 | 1.10% | 742,100 |
| Jun 25, 2026 | 1,882.00 | 1,915.50 | 1,870.00 | 1,906.50 | 1,906.50 | 1.95% | 1,026,400 |
| Jun 24, 2026 | 1,888.50 | 1,902.50 | 1,851.00 | 1,870.00 | 1,870.00 | -2.02% | 1,157,500 |
| Jun 23, 2026 | 1,899.00 | 1,915.00 | 1,897.00 | 1,908.50 | 1,908.50 | 0.95% | 1,141,200 |
| Jun 22, 2026 | 1,882.00 | 1,901.00 | 1,869.50 | 1,890.50 | 1,890.50 | 0.11% | 923,200 |
| Jun 19, 2026 | 1,890.00 | 1,921.50 | 1,886.00 | 1,888.50 | 1,888.50 | -0.05% | 2,101,200 |
| Jun 18, 2026 | 1,875.00 | 1,897.00 | 1,864.50 | 1,889.50 | 1,889.50 | 0.69% | 1,004,600 |
| Jun 17, 2026 | 1,877.50 | 1,892.50 | 1,859.50 | 1,876.50 | 1,876.50 | 0.70% | 870,300 |
| Jun 16, 2026 | 1,848.00 | 1,863.50 | 1,837.50 | 1,863.50 | 1,863.50 | 0.13% | 1,173,900 |
| Jun 15, 2026 | 1,885.00 | 1,888.00 | 1,857.00 | 1,861.00 | 1,861.00 | -0.85% | 1,079,100 |
| Jun 12, 2026 | 1,908.00 | 1,912.50 | 1,876.00 | 1,877.00 | 1,877.00 | -1.18% | 1,271,800 |
| Jun 11, 2026 | 1,930.50 | 1,943.50 | 1,890.50 | 1,899.50 | 1,899.50 | -0.76% | 1,162,400 |