kabutan

USS Co.,Ltd.(4732) Historical

4732
TSE Prime
USS Co.,Ltd.
1,708.0
JPY
-9.5
(-0.55%)
Dec 5, 3:12 pm JST
11.04
USD
Dec 5, 1:13 am EST
Result
PTS
outside of trading hours
1,707.3
Dec 5, 3:13 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,730 1,736 1,700 1,708 -34 -1.95% 4,562,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 18, 2025 1,643.5 1,694.5 1,638.0 1,669.0 +25.5 +1.55% 5,774,700