USS Co.,Ltd.(4732) Historical

52 Week High Feb 26, 2026

1,919.0 JPY

52 Week Low May 2, 2025

1,423.5 JPY

Yearly High Feb 26, 2026

1,919.0 JPY

Yearly Low Mar 23, 2026

1,623.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,700	1,707	1,695	1,706	+22	+1.34%	1,058,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,675.5	1,690.5	1,664.0	1,683.5	+8.0	+0.48%	1,012,000
Apr 24, 2026	1,676.0	1,680.5	1,658.0	1,675.5	+3.5	+0.21%	777,700
Apr 23, 2026	1,670.0	1,674.5	1,659.0	1,672.0	-9.5	-0.56%	1,189,300
Apr 22, 2026	1,709.0	1,709.5	1,674.5	1,681.5	-27.5	-1.61%	925,600
Apr 21, 2026	1,740.0	1,744.0	1,709.0	1,709.0	-17.5	-1.01%	910,600
Apr 20, 2026	1,728.0	1,733.0	1,714.5	1,726.5	+4.5	+0.26%	1,058,500
Apr 17, 2026	1,728.0	1,741.5	1,722.0	1,722.0	-16.0	-0.92%	1,042,400
Apr 16, 2026	1,742.0	1,762.0	1,738.0	1,738.0	-4.0	-0.23%	898,200
Apr 15, 2026	1,744.0	1,759.0	1,741.5	1,742.0	-2.0	-0.11%	1,249,100
Apr 14, 2026	1,792.0	1,792.0	1,740.0	1,744.0	-48.0	-2.68%	1,554,600
Apr 13, 2026	1,760.0	1,799.0	1,755.0	1,792.0	+20.5	+1.16%	1,194,000
Apr 10, 2026	1,781.0	1,789.5	1,746.5	1,771.5	-11.0	-0.62%	1,067,800
Apr 9, 2026	1,807.0	1,820.0	1,780.0	1,782.5	-12.5	-0.70%	1,376,700
Apr 8, 2026	1,779.5	1,802.0	1,771.0	1,795.0	+30.0	+1.70%	2,123,300
Apr 7, 2026	1,733.0	1,765.0	1,730.5	1,765.0	+38.5	+2.23%	1,588,500
Apr 6, 2026	1,694.0	1,727.5	1,687.0	1,726.5	+32.5	+1.92%	1,183,700
Apr 3, 2026	1,680.0	1,701.0	1,679.0	1,694.0	+13.0	+0.77%	738,000
Apr 2, 2026	1,695.5	1,704.0	1,677.0	1,681.0	-9.5	-0.56%	881,700
Apr 1, 2026	1,687.0	1,693.5	1,671.5	1,690.5	+34.5	+2.08%	955,800
Mar 31, 2026	1,654.5	1,666.5	1,632.0	1,656.0	+4.0	+0.24%	1,203,100