USS Co.,Ltd.(4732) Historical

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 12, 2025	1,712	1,721	1,693	1,714	+10	+0.62%	4,775,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,723.0	1,729.5	1,688.5	1,715.5	+10.0	+0.59%	3,797,600
Oct 17, 2025	1,688.0	1,725.5	1,681.5	1,705.5	+6.5	+0.38%	5,213,400
Oct 10, 2025	1,667.5	1,713.5	1,662.5	1,699.0	+36.5	+2.20%	5,679,800
Oct 3, 2025	1,705.0	1,716.0	1,656.0	1,662.5	-71.0	-4.10%	6,510,700
Sep 26, 2025	1,804.0	1,804.0	1,699.5	1,733.5	-76.0	-4.20%	9,062,000
Sep 19, 2025	1,805.5	1,828.0	1,803.0	1,809.5	-4.5	-0.25%	5,633,700
Sep 12, 2025	1,816.5	1,827.0	1,788.0	1,814.0	-13.0	-0.71%	7,555,900
Sep 5, 2025	1,780.0	1,839.0	1,773.0	1,827.0	+42.0	+2.35%	5,977,600
Aug 29, 2025	1,789.5	1,796.0	1,751.0	1,785.0	-5.5	-0.31%	7,154,700
Aug 22, 2025	1,790.0	1,809.0	1,775.0	1,790.5	+0.5	+0.03%	5,157,100
Aug 15, 2025	1,770.0	1,796.5	1,760.0	1,790.0	+19.5	+1.10%	5,385,100
Aug 8, 2025	1,661.0	1,782.5	1,660.5	1,770.5	+92.5	+5.51%	6,537,700
Aug 1, 2025	1,664.5	1,678.0	1,629.0	1,678.0	+17.5	+1.05%	9,675,800
Jul 25, 2025	1,671.0	1,683.5	1,650.0	1,660.5	-8.5	-0.51%	4,959,700