USS Co., Ltd. (TYO:4732)
Japan
· Delayed Price · Currency is JPY 1,819.50
-34.00 (-1.83%)
At close: Mar 9, 2026
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,847.00 | 1,863.00 | 1,835.00 | 1,853.50 | 1,853.50 | 0.49% | 1,424,100 |
| Mar 5, 2026 | 1,862.00 | 1,874.00 | 1,837.50 | 1,844.50 | 1,844.50 | - | 1,238,400 |
| Mar 4, 2026 | 1,823.00 | 1,847.50 | 1,815.50 | 1,844.50 | 1,844.50 | 0.60% | 1,437,000 |
| Mar 3, 2026 | 1,876.00 | 1,876.00 | 1,823.00 | 1,833.50 | 1,833.50 | -2.91% | 1,131,500 |
| Mar 2, 2026 | 1,872.00 | 1,892.00 | 1,870.00 | 1,888.50 | 1,888.50 | -0.74% | 1,299,000 |
| Feb 27, 2026 | 1,893.00 | 1,902.50 | 1,871.00 | 1,902.50 | 1,902.50 | 0.40% | 1,612,600 |
| Feb 26, 2026 | 1,917.00 | 1,919.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.11% | 1,008,400 |
| Feb 25, 2026 | 1,863.50 | 1,899.00 | 1,856.00 | 1,897.00 | 1,897.00 | 1.88% | 1,272,300 |
| Feb 24, 2026 | 1,849.00 | 1,867.50 | 1,838.00 | 1,862.00 | 1,862.00 | 0.70% | 877,300 |
| Feb 20, 2026 | 1,860.50 | 1,860.50 | 1,837.50 | 1,849.00 | 1,849.00 | -0.78% | 1,391,600 |
| Feb 19, 2026 | 1,870.00 | 1,877.50 | 1,841.50 | 1,863.50 | 1,863.50 | -0.82% | 1,013,900 |
| Feb 18, 2026 | 1,845.00 | 1,894.00 | 1,845.00 | 1,879.00 | 1,879.00 | 2.06% | 1,166,900 |
| Feb 17, 2026 | 1,873.50 | 1,873.50 | 1,837.00 | 1,841.00 | 1,841.00 | -0.97% | 879,000 |
| Feb 16, 2026 | 1,870.50 | 1,874.00 | 1,846.00 | 1,859.00 | 1,859.00 | 1.28% | 1,287,600 |
| Feb 13, 2026 | 1,856.50 | 1,864.50 | 1,827.00 | 1,835.50 | 1,835.50 | -1.21% | 1,579,800 |
| Feb 12, 2026 | 1,789.00 | 1,858.00 | 1,776.50 | 1,858.00 | 1,858.00 | 5.69% | 3,106,600 |
| Feb 10, 2026 | 1,730.50 | 1,761.00 | 1,728.00 | 1,758.00 | 1,758.00 | 1.50% | 1,643,300 |
| Feb 9, 2026 | 1,744.50 | 1,750.50 | 1,724.50 | 1,732.00 | 1,732.00 | 0.32% | 734,800 |
| Feb 6, 2026 | 1,739.00 | 1,739.00 | 1,713.00 | 1,726.50 | 1,726.50 | -0.17% | 752,400 |
| Feb 5, 2026 | 1,725.50 | 1,731.50 | 1,705.50 | 1,729.50 | 1,729.50 | 1.50% | 854,400 |
| Feb 4, 2026 | 1,729.00 | 1,729.00 | 1,704.00 | 1,704.00 | 1,704.00 | -1.25% | 858,600 |
| Feb 3, 2026 | 1,700.50 | 1,725.50 | 1,698.50 | 1,725.50 | 1,725.50 | 0.67% | 878,100 |
| Feb 2, 2026 | 1,730.50 | 1,731.00 | 1,703.00 | 1,714.00 | 1,714.00 | 0.41% | 953,000 |
| Jan 30, 2026 | 1,720.00 | 1,722.00 | 1,694.00 | 1,707.00 | 1,707.00 | 0.32% | 1,138,100 |
| Jan 29, 2026 | 1,705.00 | 1,709.00 | 1,691.00 | 1,701.50 | 1,701.50 | -0.44% | 1,008,400 |
| Jan 28, 2026 | 1,702.50 | 1,710.50 | 1,695.50 | 1,709.00 | 1,709.00 | -0.58% | 1,158,500 |
| Jan 27, 2026 | 1,720.50 | 1,729.00 | 1,714.00 | 1,719.00 | 1,719.00 | -0.41% | 763,600 |
| Jan 26, 2026 | 1,738.50 | 1,746.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.89% | 890,600 |
| Jan 23, 2026 | 1,740.00 | 1,755.00 | 1,730.50 | 1,741.50 | 1,741.50 | 0.06% | 666,000 |
| Jan 22, 2026 | 1,735.00 | 1,748.50 | 1,734.50 | 1,740.50 | 1,740.50 | - | 735,500 |
| Jan 21, 2026 | 1,748.00 | 1,748.00 | 1,733.00 | 1,740.50 | 1,740.50 | -0.85% | 622,200 |
| Jan 20, 2026 | 1,745.00 | 1,768.00 | 1,744.00 | 1,755.50 | 1,755.50 | - | 807,200 |
| Jan 19, 2026 | 1,744.50 | 1,761.00 | 1,744.00 | 1,755.50 | 1,755.50 | 0.66% | 929,800 |
| Jan 16, 2026 | 1,734.00 | 1,755.00 | 1,730.50 | 1,744.00 | 1,744.00 | -0.26% | 907,500 |
| Jan 15, 2026 | 1,741.00 | 1,757.50 | 1,738.50 | 1,748.50 | 1,748.50 | -0.23% | 772,100 |
| Jan 14, 2026 | 1,736.00 | 1,752.50 | 1,718.50 | 1,752.50 | 1,752.50 | 0.26% | 1,189,400 |
| Jan 13, 2026 | 1,740.00 | 1,753.50 | 1,733.50 | 1,748.00 | 1,748.00 | 0.37% | 1,425,000 |
| Jan 9, 2026 | 1,740.00 | 1,745.00 | 1,729.50 | 1,741.50 | 1,741.50 | 0.69% | 750,800 |
| Jan 8, 2026 | 1,717.00 | 1,734.00 | 1,706.00 | 1,729.50 | 1,729.50 | 0.46% | 895,200 |
| Jan 7, 2026 | 1,702.00 | 1,734.00 | 1,693.50 | 1,721.50 | 1,721.50 | 0.41% | 1,122,600 |
| Jan 6, 2026 | 1,719.50 | 1,725.00 | 1,706.00 | 1,714.50 | 1,714.50 | - | 1,226,600 |
| Jan 5, 2026 | 1,728.50 | 1,731.00 | 1,712.00 | 1,714.50 | 1,714.50 | -0.15% | 783,700 |
| Dec 30, 2025 | 1,730.50 | 1,731.00 | 1,716.50 | 1,717.00 | 1,717.00 | -0.32% | 654,900 |
| Dec 29, 2025 | 1,745.50 | 1,745.50 | 1,718.50 | 1,722.50 | 1,722.50 | -1.06% | 787,100 |
| Dec 26, 2025 | 1,745.00 | 1,745.00 | 1,733.00 | 1,741.00 | 1,741.00 | 0.43% | 598,000 |
| Dec 25, 2025 | 1,745.50 | 1,745.50 | 1,732.50 | 1,733.50 | 1,733.50 | -0.37% | 489,400 |
| Dec 24, 2025 | 1,767.50 | 1,768.00 | 1,732.50 | 1,740.00 | 1,740.00 | -1.72% | 763,000 |
| Dec 23, 2025 | 1,744.50 | 1,776.50 | 1,743.00 | 1,770.50 | 1,770.50 | 1.52% | 733,800 |
| Dec 22, 2025 | 1,771.00 | 1,777.50 | 1,724.50 | 1,744.00 | 1,744.00 | -1.52% | 798,700 |
| Dec 19, 2025 | 1,781.50 | 1,790.00 | 1,768.50 | 1,771.00 | 1,771.00 | -0.59% | 1,776,300 |
| Dec 18, 2025 | 1,757.00 | 1,790.00 | 1,744.00 | 1,781.50 | 1,781.50 | 2.56% | 1,029,200 |
| Dec 17, 2025 | 1,755.00 | 1,764.00 | 1,732.50 | 1,737.00 | 1,737.00 | -1.03% | 1,002,900 |
| Dec 16, 2025 | 1,736.50 | 1,765.00 | 1,734.00 | 1,755.00 | 1,755.00 | 1.21% | 1,290,200 |
| Dec 15, 2025 | 1,730.00 | 1,741.50 | 1,721.00 | 1,734.00 | 1,734.00 | 1.17% | 812,800 |
| Dec 12, 2025 | 1,701.50 | 1,721.50 | 1,701.50 | 1,714.00 | 1,714.00 | 1.00% | 1,037,300 |
| Dec 11, 2025 | 1,712.00 | 1,714.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.76% | 692,600 |
| Dec 10, 2025 | 1,711.00 | 1,716.00 | 1,705.00 | 1,710.00 | 1,710.00 | - | 640,000 |
| Dec 9, 2025 | 1,714.00 | 1,714.00 | 1,693.00 | 1,710.00 | 1,710.00 | 0.35% | 639,500 |
| Dec 8, 2025 | 1,712.50 | 1,716.50 | 1,703.00 | 1,704.00 | 1,704.00 | 0.03% | 728,800 |
| Dec 5, 2025 | 1,716.50 | 1,718.00 | 1,701.00 | 1,703.50 | 1,703.50 | -0.82% | 939,800 |
| Dec 4, 2025 | 1,714.00 | 1,720.50 | 1,709.50 | 1,717.50 | 1,717.50 | 0.20% | 1,013,500 |
| Dec 3, 2025 | 1,711.00 | 1,720.50 | 1,700.50 | 1,714.00 | 1,714.00 | -0.17% | 840,900 |
| Dec 2, 2025 | 1,713.00 | 1,727.00 | 1,711.50 | 1,717.00 | 1,717.00 | 0.23% | 852,900 |
| Dec 1, 2025 | 1,730.50 | 1,736.50 | 1,709.50 | 1,713.00 | 1,713.00 | -1.66% | 1,307,800 |
| Nov 28, 2025 | 1,735.00 | 1,749.00 | 1,731.50 | 1,742.00 | 1,742.00 | 0.52% | 922,400 |
| Nov 27, 2025 | 1,732.00 | 1,740.50 | 1,724.50 | 1,733.00 | 1,733.00 | -0.52% | 595,300 |
| Nov 26, 2025 | 1,731.00 | 1,753.50 | 1,730.00 | 1,742.00 | 1,742.00 | 0.58% | 949,300 |
| Nov 25, 2025 | 1,732.00 | 1,735.00 | 1,716.00 | 1,732.00 | 1,732.00 | 0.99% | 1,042,300 |
| Nov 21, 2025 | 1,706.00 | 1,723.00 | 1,704.50 | 1,715.00 | 1,715.00 | 1.18% | 2,171,600 |
| Nov 20, 2025 | 1,691.00 | 1,707.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.09% | 888,000 |
| Nov 19, 2025 | 1,693.50 | 1,717.00 | 1,693.50 | 1,696.50 | 1,696.50 | 0.38% | 1,117,300 |
| Nov 18, 2025 | 1,715.00 | 1,728.50 | 1,689.50 | 1,690.00 | 1,690.00 | -1.92% | 1,176,700 |
| Nov 17, 2025 | 1,700.50 | 1,731.50 | 1,700.50 | 1,723.00 | 1,723.00 | 0.38% | 965,600 |
| Nov 14, 2025 | 1,698.50 | 1,716.50 | 1,692.50 | 1,716.50 | 1,716.50 | 1.45% | 1,193,900 |
| Nov 13, 2025 | 1,698.50 | 1,710.50 | 1,690.00 | 1,692.00 | 1,692.00 | -0.38% | 1,289,900 |
| Nov 12, 2025 | 1,700.00 | 1,724.50 | 1,684.50 | 1,698.50 | 1,698.50 | -1.25% | 1,507,300 |
| Nov 11, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.29% | 1,086,100 |
| Nov 10, 2025 | 1,725.00 | 1,733.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.17% | 1,060,600 |
| Nov 7, 2025 | 1,713.00 | 1,723.00 | 1,706.50 | 1,722.00 | 1,722.00 | 1.50% | 841,900 |
| Nov 6, 2025 | 1,711.50 | 1,712.00 | 1,693.50 | 1,696.50 | 1,696.50 | -0.79% | 859,400 |
| Nov 5, 2025 | 1,711.00 | 1,715.50 | 1,694.00 | 1,710.00 | 1,710.00 | 0.86% | 905,400 |
| Nov 4, 2025 | 1,685.50 | 1,712.00 | 1,685.00 | 1,695.50 | 1,695.50 | -0.38% | 942,400 |
| Oct 31, 2025 | 1,702.00 | 1,705.00 | 1,690.50 | 1,702.00 | 1,702.00 | 0.56% | 744,000 |
| Oct 30, 2025 | 1,691.00 | 1,697.50 | 1,674.00 | 1,692.50 | 1,692.50 | 0.42% | 1,362,500 |
| Oct 29, 2025 | 1,701.00 | 1,709.50 | 1,685.50 | 1,685.50 | 1,685.50 | -0.91% | 1,484,400 |
| Oct 28, 2025 | 1,720.00 | 1,726.50 | 1,695.00 | 1,701.00 | 1,701.00 | -1.10% | 1,101,200 |
| Oct 27, 2025 | 1,725.00 | 1,737.00 | 1,717.00 | 1,720.00 | 1,720.00 | 0.26% | 768,000 |
| Oct 24, 2025 | 1,718.50 | 1,720.00 | 1,707.00 | 1,715.50 | 1,715.50 | - | 800,900 |
| Oct 23, 2025 | 1,710.50 | 1,729.50 | 1,707.00 | 1,715.50 | 1,715.50 | 0.29% | 708,400 |
| Oct 22, 2025 | 1,702.50 | 1,715.00 | 1,702.50 | 1,710.50 | 1,710.50 | 0.85% | 647,900 |
| Oct 21, 2025 | 1,694.50 | 1,706.50 | 1,689.50 | 1,696.00 | 1,696.00 | 0.09% | 749,200 |
| Oct 20, 2025 | 1,723.00 | 1,723.00 | 1,688.50 | 1,694.50 | 1,694.50 | -0.64% | 891,200 |
| Oct 17, 2025 | 1,710.00 | 1,712.00 | 1,696.00 | 1,705.50 | 1,705.50 | 0.74% | 984,100 |
| Oct 16, 2025 | 1,719.50 | 1,721.50 | 1,684.50 | 1,693.00 | 1,693.00 | -0.99% | 1,054,900 |
| Oct 15, 2025 | 1,712.00 | 1,725.50 | 1,709.00 | 1,710.00 | 1,710.00 | 0.91% | 1,517,200 |
| Oct 14, 2025 | 1,688.00 | 1,702.50 | 1,681.50 | 1,694.50 | 1,694.50 | -0.26% | 1,657,200 |
| Oct 10, 2025 | 1,682.00 | 1,699.00 | 1,675.00 | 1,699.00 | 1,699.00 | 0.35% | 1,110,200 |
| Oct 9, 2025 | 1,699.00 | 1,700.50 | 1,686.00 | 1,693.00 | 1,693.00 | -0.67% | 1,088,100 |
| Oct 8, 2025 | 1,698.00 | 1,713.50 | 1,698.00 | 1,704.50 | 1,704.50 | 0.47% | 1,017,500 |
| Oct 7, 2025 | 1,690.50 | 1,711.00 | 1,684.50 | 1,696.50 | 1,696.50 | -0.03% | 1,247,900 |