kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,707.5
JPY
-10.0
(-0.58%)
Dec 5, 1:39 pm JST
11.01
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
1,709.3
Dec 5, 1:36 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,730 1,736 1,700 1,707 -35 -1.98% 4,448,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,374.0 1,394.5 1,320.0 1,356.0 +2.5 +0.18% 36,900,000
Jun, 2024 1,235.5 1,367.0 1,215.0 1,353.5 +129.0 +10.53% 56,173,500
May, 2024 1,213.0 1,422.0 1,169.5 1,224.5 +18.5 +1.53% 120,995,400
Apr, 2024 1,270.5 1,282.0 1,177.0 1,206.0 -56.5 -4.48% 39,656,200