kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,702.5
JPY
-6.5
(-0.38%)
Jan 29, 2:48 pm JST
11.12
USD
Jan 29, 12:48 am EST
Result
PTS
outside of trading hours
1,701.9
Jan 29, 2:47 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
Jan 29, 2026 1,705 1,709 1,691 1,702 -7 -0.38% 584,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,702.5 1,710.5 1,695.5 1,709.0 -10.0 -0.58% 1,158,500
Jan 27, 2026 1,720.5 1,729.0 1,714.0 1,719.0 -7.0 -0.41% 763,600
Jan 26, 2026 1,738.5 1,746.0 1,722.0 1,726.0 -15.5 -0.89% 890,600
Jan 23, 2026 1,740.0 1,755.0 1,730.5 1,741.5 +1.0 +0.06% 666,000
Jan 22, 2026 1,735.0 1,748.5 1,734.5 1,740.5 0 0.00% 735,500
Jan 21, 2026 1,748.0 1,748.0 1,733.0 1,740.5 -15.0 -0.85% 622,200
Jan 20, 2026 1,745.0 1,768.0 1,744.0 1,755.5 0 0.00% 807,200
Jan 19, 2026 1,744.5 1,761.0 1,744.0 1,755.5 +11.5 +0.66% 929,800
Jan 16, 2026 1,734.0 1,755.0 1,730.5 1,744.0 -4.5 -0.26% 907,500
Jan 15, 2026 1,741.0 1,757.5 1,738.5 1,748.5 -4.0 -0.23% 772,100
Jan 14, 2026 1,736.0 1,752.5 1,718.5 1,752.5 +4.5 +0.26% 1,189,400
Jan 13, 2026 1,740.0 1,753.5 1,733.5 1,748.0 +6.5 +0.37% 1,425,000
Jan 9, 2026 1,740.0 1,745.0 1,729.5 1,741.5 +12.0 +0.69% 750,800
Jan 8, 2026 1,717.0 1,734.0 1,706.0 1,729.5 +8.0 +0.46% 895,200
Jan 7, 2026 1,702.0 1,734.0 1,693.5 1,721.5 +7.0 +0.41% 1,122,600
Jan 6, 2026 1,719.5 1,725.0 1,706.0 1,714.5 0 0.00% 1,226,600
Jan 5, 2026 1,728.5 1,731.0 1,712.0 1,714.5 -2.5 -0.15% 783,700
Dec 30, 2025 1,730.5 1,731.0 1,716.5 1,717.0 -5.5 -0.32% 654,900
Dec 29, 2025 1,745.5 1,745.5 1,718.5 1,722.5 -18.5 -1.06% 787,100
Dec 26, 2025 1,745.0 1,745.0 1,733.0 1,741.0 +7.5 +0.43% 598,000