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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,711.5	-7.66%	1,780.7	7,114,900	ー	ー	ー
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
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