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 Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2026	1,728	1,919	1,691	1,711	-6	-0.32%	54,496,500

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	1,380.0	1,839.0	1,282.5	1,717.0	+340.0	+24.69%	294,304,500
2024	1,423.0	1,494.7	1,154.5	1,377.0	-41.0	-2.89%	528,926,500
2023	1,045.0	1,497.0	997.5	1,418.0	+370.5	+35.37%	310,325,600
2022	913.5	1,330.0	905.0	1,047.5	+149.5	+16.65%	414,647,200
2021	1,043.0	1,185.5	833.0	898.0	-145.0	-13.90%	329,684,800
2020	1,020.0	1,159.0	649.5	1,043.0	+10.0	+0.97%	359,809,800
2019	904.5	1,118.0	892.0	1,033.0	+108.5	+11.74%	258,178,200
2018	1,210.0	1,281.5	850.0	924.5	-268.5	-22.51%	263,476,200
2017	936.5	1,270.0	928.0	1,193.0	+262.0	+28.14%	279,018,200
2016	908.0	941.0	728.0	931.0	+16.0	+1.75%	423,940,400
2015	920.5	1,289.5	876.0	915.0	-15.5	-1.67%	359,980,600
2014	727.0	952.0	659.0	930.5	+208.5	+28.88%	310,541,200
2013	456.5	742.0	450.5	722.0	+272.5	+60.62%	350,263,990
2012	354.5	461.0	348.5	449.5	+101.5	+29.17%	409,687,806
2011	337.0	353.0	277.0	348.0	+16.0	+4.82%	389,502,807
2010	287.0	342.5	265.0	332.0	+49.0	+17.31%	365,884,401
2009	236.5	317.5	181.5	283.0	+46.0	+19.41%	528,663,992
2008	342.5	383.5	230.5	237.0	-110.5	-31.80%	658,134,990
2007	390.0	412.0	343.5	347.5	-40.0	-10.32%	639,534,803
2006	381.0	433.0	331.5	387.5	+11.5	+3.06%	556,253,367