USS Co.,Ltd.(4732) Historical

52 Week High Feb 26, 2026

1,919.0 JPY

52 Week Low Apr 7, 2025

1,282.5 JPY

Yearly High Feb 26, 2026

1,919.0 JPY

Yearly Low Apr 7, 2025

1,282.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,710	1,741	1,708	1,711	-17	-0.98%	1,188,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,770.0	1,776.0	1,728.5	1,728.5	-52.5	-2.95%	877,800
Mar 11, 2026	1,799.5	1,808.5	1,780.0	1,781.0	-5.0	-0.28%	1,311,000
Mar 10, 2026	1,817.0	1,822.5	1,786.0	1,786.0	-33.5	-1.84%	1,804,900
Mar 9, 2026	1,790.0	1,830.5	1,790.0	1,819.5	-34.0	-1.83%	1,933,000
Mar 6, 2026	1,847.0	1,863.0	1,835.0	1,853.5	+9.0	+0.49%	1,424,100
Mar 5, 2026	1,862.0	1,874.0	1,837.5	1,844.5	0	0.00%	1,238,400
Mar 4, 2026	1,823.0	1,847.5	1,815.5	1,844.5	+11.0	+0.60%	1,437,000
Mar 3, 2026	1,876.0	1,876.0	1,823.0	1,833.5	-55.0	-2.91%	1,131,500
Mar 2, 2026	1,872.0	1,892.0	1,870.0	1,888.5	-14.0	-0.74%	1,299,000
Feb 27, 2026	1,893.0	1,902.5	1,871.0	1,902.5	+7.5	+0.40%	1,612,600
Feb 26, 2026	1,917.0	1,919.0	1,895.0	1,895.0	-2.0	-0.11%	1,008,400
Feb 25, 2026	1,863.5	1,899.0	1,856.0	1,897.0	+35.0	+1.88%	1,272,300
Feb 24, 2026	1,849.0	1,867.5	1,838.0	1,862.0	+13.0	+0.70%	877,300
Feb 20, 2026	1,860.5	1,860.5	1,837.5	1,849.0	-14.5	-0.78%	1,391,600
Feb 19, 2026	1,870.0	1,877.5	1,841.5	1,863.5	-15.5	-0.82%	1,013,900
Feb 18, 2026	1,845.0	1,894.0	1,845.0	1,879.0	+38.0	+2.06%	1,166,900
Feb 17, 2026	1,873.5	1,873.5	1,837.0	1,841.0	-18.0	-0.97%	879,000
Feb 16, 2026	1,870.5	1,874.0	1,846.0	1,859.0	+23.5	+1.28%	1,287,600
Feb 13, 2026	1,856.5	1,864.5	1,827.0	1,835.5	-22.5	-1.21%	1,579,800
Feb 12, 2026	1,789.0	1,858.0	1,776.5	1,858.0	+100.0	+5.69%	3,106,600