USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 2,017.50
-46.50 (-2.25%)
Jul 31, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,902.00 | 1,925.00 | 1,889.50 | 1,914.00 | 1,914.00 | 2.24% | 1,572,500 |
| Jun 9, 2026 | 1,860.00 | 1,882.00 | 1,839.50 | 1,872.00 | 1,872.00 | 1.68% | 1,273,600 |
| Jun 8, 2026 | 1,850.00 | 1,855.00 | 1,827.50 | 1,841.00 | 1,841.00 | 0.41% | 1,179,100 |
| Jun 5, 2026 | 1,838.50 | 1,853.00 | 1,812.00 | 1,833.50 | 1,833.50 | 1.19% | 1,096,100 |
| Jun 4, 2026 | 1,836.00 | 1,836.00 | 1,805.00 | 1,812.00 | 1,812.00 | -0.90% | 781,900 |
| Jun 3, 2026 | 1,797.50 | 1,842.50 | 1,783.50 | 1,828.50 | 1,828.50 | 2.01% | 1,396,300 |
| Jun 2, 2026 | 1,754.00 | 1,794.00 | 1,752.00 | 1,792.50 | 1,792.50 | 1.50% | 1,112,500 |
| 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 |