USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,982.50
-24.00 (-1.20%)
Jul 10, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |