kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,712.5
JPY
-5.0
(-0.29%)
Dec 5, 12:56 pm JST
11.03
USD
Dec 4, 10:56 pm EST
Result
PTS
outside of trading hours
1,712.8
Dec 5, 12:56 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
Dec 5, 2025 1,730 1,736 1,700 1,712 -30 -1.69% 4,394,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 1,827.0 +2.35% 1,807.1 5,977,600 190,700 115,600 0.61
Aug 29, 2025 1,785.0 -0.31% 1,772.4 7,154,700 83,800 108,200 1.29
Aug 22, 2025 1,790.5 +0.03% 1,790.4 5,157,100 64,000 109,700 1.71
Aug 15, 2025 1,790.0 +1.10% 1,780.7 5,385,100 59,000 109,500 1.86
Aug 8, 2025 1,770.5 +5.51% 1,736.1 6,537,700 60,600 92,100 1.52
Aug 1, 2025 1,678.0 +1.05% 1,646.9 9,675,800 36,700 105,000 2.86
Jul 25, 2025 1,660.5 -0.51% 1,663.8 4,959,700 38,700 107,200 2.77
Jul 18, 2025 1,669.0 +1.55% 1,663.1 5,774,700 41,000 104,700 2.55