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
Jan 29, 2026	1,738	1,746	1,691	1,701	-40	-2.30%	3,821,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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