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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,675	1,707	1,664	1,706	+30	+1.82%	3,129,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,675.5	-2.70%	1,694.1	4,861,700	67,600	112,900	1.67
Apr 17, 2026	1,722.0	-2.79%	1,751.3	5,938,300	66,400	87,100	1.31
Apr 10, 2026	1,771.5	+4.57%	1,768.1	7,340,000	66,900	83,800	1.25
Apr 3, 2026	1,694.0	-0.82%	1,670.3	4,971,300	194,300	99,900	0.51
Mar 27, 2026	1,708.0	+2.21%	1,680.0	7,333,600	1,859,700	104,300	0.06
Mar 19, 2026	1,671.0	-2.37%	1,693.8	4,051,300	571,600	111,400	0.19
Mar 13, 2026	1,711.5	-7.66%	1,780.7	7,114,900	386,600	93,300	0.24
Mar 6, 2026	1,853.5	-2.58%	1,853.1	6,530,000	93,400	76,300	0.82
Feb 27, 2026	1,902.5	+2.89%	1,889.7	4,770,600	43,400	97,800	2.25
Feb 20, 2026	1,849.0	+0.74%	1,858.4	5,739,000	27,400	84,100	3.07
Feb 13, 2026	1,835.5	+6.31%	1,806.6	7,064,500	29,200	95,400	3.27
Feb 6, 2026	1,726.5	+1.14%	1,718.7	4,296,500	14,100	116,200	8.24
Jan 30, 2026	1,707.0	-1.98%	1,711.6	4,959,200	30,700	122,100	3.98
Jan 23, 2026	1,741.5	-0.14%	1,747.1	3,760,700	12,900	108,600	8.42
Jan 16, 2026	1,744.0	+0.14%	1,745.1	4,294,000	17,600	107,000	6.08
Jan 9, 2026	1,741.5	+1.43%	1,721.4	4,778,900	16,700	112,800	6.75
Dec 30, 2025	1,717.0	-1.38%	1,721.9	1,442,000	ー	ー	ー
Dec 26, 2025	1,741.0	-1.69%	1,747.1	3,382,900	19,700	99,000	5.03
Dec 19, 2025	1,771.0	+3.33%	1,759.2	5,911,400	42,700	102,800	2.41
Dec 12, 2025	1,714.0	+0.62%	1,707.8	3,738,200	24,100	103,400	4.29