kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,657.5
JPY
-3.0
(-0.18%)
Jul 28, 11:30 am JST
11.21
USD
Jul 27, 10:30 pm EDT
Result
PTS
outside of trading hours
1,657
Jul 28, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 18, 2025
1,694.5 JPY
52 Week Low Aug 5, 2024
1,154.5 JPY
Yearly High Jul 18, 2025
1,694.5 JPY
Yearly Low Apr 7, 2025
1,282.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 1,664 1,668 1,655 1,657 -3 -0.18% 239,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 1,660.5 1,670.0 1,657.0 1,660.5 +3.5 +0.21% 761,100
Jul 24, 2025 1,651.0 1,666.5 1,650.5 1,657.0 +6.5 +0.39% 1,116,700
Jul 23, 2025 1,674.0 1,682.0 1,650.0 1,650.5 -20.5 -1.23% 1,638,100
Jul 22, 2025 1,671.0 1,683.5 1,665.5 1,671.0 +2.0 +0.12% 1,443,800
Jul 18, 2025 1,687.0 1,694.5 1,669.0 1,669.0 -12.5 -0.74% 1,130,900
Jul 17, 2025 1,665.0 1,687.0 1,665.0 1,681.5 +17.0 +1.02% 1,017,700
Jul 16, 2025 1,660.0 1,674.0 1,656.0 1,664.5 +23.0 +1.40% 1,189,900
Jul 15, 2025 1,659.0 1,662.5 1,639.0 1,641.5 -9.5 -0.58% 1,295,800
Jul 14, 2025 1,643.5 1,661.0 1,638.0 1,651.0 +7.5 +0.46% 1,140,400
Jul 11, 2025 1,644.5 1,656.0 1,636.0 1,643.5 +13.5 +0.83% 1,697,700
Jul 10, 2025 1,629.5 1,642.5 1,622.0 1,630.0 +10.5 +0.65% 1,870,500
Jul 9, 2025 1,607.0 1,624.0 1,606.0 1,619.5 +12.5 +0.78% 1,252,500
Jul 8, 2025 1,612.0 1,614.5 1,590.5 1,607.0 -5.0 -0.31% 1,369,500
Jul 7, 2025 1,595.0 1,612.0 1,592.0 1,612.0 +36.0 +2.28% 1,234,100
Jul 4, 2025 1,597.0 1,599.0 1,576.0 1,576.0 -24.0 -1.50% 1,139,700
Jul 3, 2025 1,640.0 1,640.0 1,590.5 1,600.0 -44.0 -2.68% 1,490,200
Jul 2, 2025 1,629.0 1,647.5 1,619.0 1,644.0 +27.0 +1.67% 2,104,900
Jul 1, 2025 1,604.0 1,634.5 1,601.0 1,617.0 +28.5 +1.79% 2,278,500
Jun 30, 2025 1,580.0 1,596.0 1,577.5 1,588.5 +15.5 +0.99% 1,471,800
Jun 27, 2025 1,557.0 1,581.5 1,557.0 1,573.0 +16.0 +1.03% 1,640,200