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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,380 1,839 1,282 1,708 +331 +24.04% 279,437,700

Yearly Price

Date Opening High Low Closing Price Change % Volume
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
2005 430.0 453.5 333.0 376.0 -54.0 -12.56% 683,324,802