kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,689.5
JPY
-16.5
(-0.97%)
Apr 30, 10:19 am JST
10.54
USD
Apr 29, 9:19 pm EDT
Result
PTS
outside of trading hours
1,688.6
Apr 30, 10:18 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,687 1,820 1,658 1,689 +33 +2.02% 23,139,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,872.0 1,892.0 1,623.5 1,656.0 -246.5 -12.96% 27,425,600
Feb, 2026 1,730.5 1,919.0 1,698.5 1,902.5 +195.5 +11.45% 21,870,600
Jan, 2026 1,728.5 1,768.0 1,691.0 1,707.0 -10.0 -0.58% 17,792,800
Dec, 2025 1,730.5 1,790.0 1,693.0 1,717.0 -25.0 -1.44% 19,429,400
Nov, 2025 1,685.5 1,753.5 1,684.5 1,742.0 +40.0 +2.35% 19,515,400
Oct, 2025 1,697.5 1,737.0 1,656.0 1,702.0 +4.5 +0.27% 24,112,600
Sep, 2025 1,780.0 1,839.0 1,687.0 1,697.5 -87.5 -4.90% 30,778,200
Aug, 2025 1,650.0 1,809.0 1,648.0 1,785.0 +138.5 +8.41% 25,180,600
Jul, 2025 1,604.0 1,694.5 1,576.0 1,646.5 +58.0 +3.65% 33,901,800
Jun, 2025 1,563.5 1,602.5 1,540.5 1,588.5 +23.5 +1.50% 27,380,000
May, 2025 1,433.0 1,571.5 1,423.5 1,565.0 +136.0 +9.52% 26,562,500
Apr, 2025 1,408.0 1,469.0 1,282.5 1,429.0 +37.5 +2.69% 23,643,900
Mar, 2025 1,371.5 1,470.5 1,367.5 1,391.5 +20.5 +1.50% 25,438,100
Feb, 2025 1,366.0 1,422.0 1,351.5 1,371.0 -22.5 -1.61% 19,213,400
Jan, 2025 1,380.0 1,414.5 1,300.0 1,393.5 +16.5 +1.20% 19,148,600
Dec, 2024 1,387.0 1,401.5 1,331.0 1,377.0 -10.5 -0.76% 21,338,500
Nov, 2024 1,283.0 1,420.0 1,280.0 1,387.5 +104.5 +8.14% 31,410,100
Oct, 2024 1,364.0 1,390.0 1,239.0 1,283.0 -73.5 -5.42% 66,883,500
Sep, 2024 1,339.5 1,403.0 1,322.0 1,356.5 +17.5 +1.31% 28,870,100
Aug, 2024 1,356.0 1,359.5 1,154.5 1,339.0 -17.0 -1.25% 33,677,800