kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,712.5
JPY
-5.0
(-0.29%)
Dec 5, 12:56 pm JST
11.04
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
1,712.8
Dec 5, 12:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
1,839.0 JPY
52 Week Low Apr 7, 2025
1,282.5 JPY
Yearly High Sep 5, 2025
1,839.0 JPY
Yearly Low Apr 7, 2025
1,282.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,716 1,718 1,701 1,712 -5 -0.29% 379,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,714.0 1,720.5 1,709.5 1,717.5 +3.5 +0.20% 1,013,500
Dec 3, 2025 1,711.0 1,720.5 1,700.5 1,714.0 -3.0 -0.17% 840,900
Dec 2, 2025 1,713.0 1,727.0 1,711.5 1,717.0 +4.0 +0.23% 852,900
Dec 1, 2025 1,730.5 1,736.5 1,709.5 1,713.0 -29.0 -1.66% 1,307,800
Nov 28, 2025 1,735.0 1,749.0 1,731.5 1,742.0 +9.0 +0.52% 922,400
Nov 27, 2025 1,732.0 1,740.5 1,724.5 1,733.0 -9.0 -0.52% 595,300
Nov 26, 2025 1,731.0 1,753.5 1,730.0 1,742.0 +10.0 +0.58% 949,300
Nov 25, 2025 1,732.0 1,735.0 1,716.0 1,732.0 +17.0 +0.99% 1,042,300
Nov 21, 2025 1,706.0 1,723.0 1,704.5 1,715.0 +20.0 +1.18% 2,171,600
Nov 20, 2025 1,691.0 1,707.0 1,690.0 1,695.0 -1.5 -0.09% 888,000
Nov 19, 2025 1,693.5 1,717.0 1,693.5 1,696.5 +6.5 +0.38% 1,117,300
Nov 18, 2025 1,715.0 1,728.5 1,689.5 1,690.0 -33.0 -1.92% 1,176,700
Nov 17, 2025 1,700.5 1,731.5 1,700.5 1,723.0 +6.5 +0.38% 965,600
Nov 14, 2025 1,698.5 1,716.5 1,692.5 1,716.5 +24.5 +1.45% 1,193,900
Nov 13, 2025 1,698.5 1,710.5 1,690.0 1,692.0 -6.5 -0.38% 1,289,900
Nov 12, 2025 1,700.0 1,724.5 1,684.5 1,698.5 -21.5 -1.25% 1,507,300
Nov 11, 2025 1,735.0 1,735.0 1,715.0 1,720.0 -5.0 -0.29% 1,086,100
Nov 10, 2025 1,725.0 1,733.0 1,715.0 1,725.0 +3.0 +0.17% 1,060,600
Nov 7, 2025 1,713.0 1,723.0 1,706.5 1,722.0 +25.5 +1.50% 841,900
Nov 6, 2025 1,711.5 1,712.0 1,693.5 1,696.5 -13.5 -0.79% 859,400