USS Co., Ltd. (TYO:4732)
Japan · Delayed Price · Currency is JPY 1,742.00
+30.00 (1.75%)
May 12, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,712.00 | 1,745.00 | 1,710.00 | 1,739.50 | 1,739.50 | 1.61% | 1,406,300 |
| 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 | -3.28% | 1,192,700 |
| Mar 27, 2026 | 1,695.50 | 1,711.50 | 1,689.00 | 1,708.00 | 1,681.40 | 1.21% | 2,265,600 |
| Mar 26, 2026 | 1,700.00 | 1,700.00 | 1,677.00 | 1,687.50 | 1,661.22 | -0.47% | 1,197,100 |
| Mar 25, 2026 | 1,689.00 | 1,697.00 | 1,679.00 | 1,695.50 | 1,669.09 | 1.44% | 1,317,800 |
| Mar 24, 2026 | 1,674.50 | 1,674.50 | 1,654.00 | 1,671.50 | 1,645.47 | 1.70% | 1,061,000 |
| Mar 23, 2026 | 1,625.00 | 1,648.00 | 1,623.50 | 1,643.50 | 1,617.90 | -1.65% | 1,492,100 |
| Mar 19, 2026 | 1,700.00 | 1,717.50 | 1,671.00 | 1,671.00 | 1,644.98 | -2.57% | 1,191,800 |
| Mar 18, 2026 | 1,695.00 | 1,722.00 | 1,692.00 | 1,715.00 | 1,688.29 | 1.33% | 891,100 |
| Mar 17, 2026 | 1,689.50 | 1,706.50 | 1,686.50 | 1,692.50 | 1,666.14 | 0.74% | 851,100 |
| Mar 16, 2026 | 1,724.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,653.84 | -1.84% | 1,117,300 |
| Mar 13, 2026 | 1,710.00 | 1,741.50 | 1,708.50 | 1,711.50 | 1,684.85 | -0.98% | 1,188,200 |
| Mar 12, 2026 | 1,770.00 | 1,776.00 | 1,728.50 | 1,728.50 | 1,701.58 | -2.95% | 877,800 |
| Mar 11, 2026 | 1,799.50 | 1,808.50 | 1,780.00 | 1,781.00 | 1,753.26 | -0.28% | 1,311,000 |
| Mar 10, 2026 | 1,817.00 | 1,822.50 | 1,786.00 | 1,786.00 | 1,758.19 | -1.84% | 1,804,900 |
| Mar 9, 2026 | 1,790.00 | 1,830.50 | 1,790.00 | 1,819.50 | 1,791.16 | -1.83% | 1,933,000 |
| Mar 6, 2026 | 1,847.00 | 1,863.00 | 1,835.00 | 1,853.50 | 1,824.63 | 0.49% | 1,424,100 |
| Mar 5, 2026 | 1,862.00 | 1,874.00 | 1,837.50 | 1,844.50 | 1,815.77 | - | 1,238,400 |
| Mar 4, 2026 | 1,823.00 | 1,847.50 | 1,815.50 | 1,844.50 | 1,815.77 | 0.60% | 1,437,000 |
| Mar 3, 2026 | 1,876.00 | 1,876.00 | 1,823.00 | 1,833.50 | 1,804.95 | -2.91% | 1,131,500 |
| Mar 2, 2026 | 1,872.00 | 1,892.00 | 1,870.00 | 1,888.50 | 1,859.09 | -0.74% | 1,299,000 |
| Feb 27, 2026 | 1,893.00 | 1,902.50 | 1,871.00 | 1,902.50 | 1,872.87 | 0.40% | 1,612,600 |
| Feb 26, 2026 | 1,917.00 | 1,919.00 | 1,895.00 | 1,895.00 | 1,865.49 | -0.11% | 1,008,400 |
| Feb 25, 2026 | 1,863.50 | 1,899.00 | 1,856.00 | 1,897.00 | 1,867.46 | 1.88% | 1,272,300 |