kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,702.0
JPY
-7.0
(-0.41%)
Jan 29, 2:45 pm JST
11.12
USD
Jan 29, 12:45 am EST
Result
PTS
outside of trading hours
1,701.6
Jan 29, 2:43 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,738 1,746 1,691 1,702 -40 -2.27% 3,391,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Dec 5, 2025 1,703.5 -2.21% 1,714.3 4,954,900 23,100 110,500 4.78
Nov 28, 2025 1,742.0 +1.57% 1,736.7 3,509,300 34,000 115,400 3.39
Nov 21, 2025 1,715.0 -0.09% 1,707.7 6,319,200 27,000 111,700 4.14
Nov 14, 2025 1,716.5 -0.32% 1,710.2 6,137,800 29,500 125,600 4.26
Nov 7, 2025 1,722.0 +1.18% 1,704.6 3,549,100 31,000 119,600 3.86
Oct 31, 2025 1,702.0 -0.79% 1,700.0 5,460,100 27,100 124,500 4.59
Oct 24, 2025 1,715.5 +0.59% 1,706.7 3,797,600 26,700 127,400 4.77
Oct 17, 2025 1,705.5 +0.38% 1,701.7 5,213,400 29,900 137,500 4.60
Oct 10, 2025 1,699.0 +2.20% 1,696.6 5,679,800 33,800 151,200 4.47
Oct 3, 2025 1,662.5 -4.10% 1,689.1 6,510,700 38,100 158,400 4.16
Sep 26, 2025 1,733.5 -4.20% 1,735.4 9,062,000 2,559,800 140,100 0.05
Sep 19, 2025 1,809.5 -0.25% 1,812.2 5,633,700 809,200 116,600 0.14
Sep 12, 2025 1,814.0 -0.71% 1,806.7 7,555,900 408,900 124,900 0.31