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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,790.0	1,830.5	1,708.5	1,711.5	-142.0	-7.66%	7,114,900
Mar 6, 2026	1,872.0	1,892.0	1,815.5	1,853.5	-49.0	-2.58%	6,530,000
Feb 27, 2026	1,849.0	1,919.0	1,838.0	1,902.5	+53.5	+2.89%	4,770,600
Feb 20, 2026	1,870.5	1,894.0	1,837.0	1,849.0	+13.5	+0.74%	5,739,000
Feb 13, 2026	1,744.5	1,864.5	1,724.5	1,835.5	+109.0	+6.31%	7,064,500
Feb 6, 2026	1,730.5	1,739.0	1,698.5	1,726.5	+19.5	+1.14%	4,296,500
Jan 30, 2026	1,738.5	1,746.0	1,691.0	1,707.0	-34.5	-1.98%	4,959,200
Jan 23, 2026	1,744.5	1,768.0	1,730.5	1,741.5	-2.5	-0.14%	3,760,700
Jan 16, 2026	1,740.0	1,757.5	1,718.5	1,744.0	+2.5	+0.14%	4,294,000
Jan 9, 2026	1,728.5	1,745.0	1,693.5	1,741.5	+24.5	+1.43%	4,778,900
Dec 30, 2025	1,745.5	1,745.5	1,716.5	1,717.0	-24.0	-1.38%	1,442,000
Dec 26, 2025	1,771.0	1,777.5	1,724.5	1,741.0	-30.0	-1.69%	3,382,900
Dec 19, 2025	1,730.0	1,790.0	1,721.0	1,771.0	+57.0	+3.33%	5,911,400
Dec 12, 2025	1,712.5	1,721.5	1,693.0	1,714.0	+10.5	+0.62%	3,738,200
Dec 5, 2025	1,730.5	1,736.5	1,700.5	1,703.5	-38.5	-2.21%	4,954,900
Nov 28, 2025	1,732.0	1,753.5	1,716.0	1,742.0	+27.0	+1.57%	3,509,300
Nov 21, 2025	1,700.5	1,731.5	1,689.5	1,715.0	-1.5	-0.09%	6,319,200
Nov 14, 2025	1,725.0	1,735.0	1,684.5	1,716.5	-5.5	-0.32%	6,137,800
Nov 7, 2025	1,685.5	1,723.0	1,685.0	1,722.0	+20.0	+1.18%	3,549,100
Oct 31, 2025	1,725.0	1,737.0	1,674.0	1,702.0	-13.5	-0.79%	5,460,100