USS Co., Ltd. (TYO:4732)
Japan
· Delayed Price · Currency is JPY 1,706.00
+22.50 (1.34%)
Apr 28, 2026, 3:30 PM JST
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,700.00 | 1,707.00 | 1,695.50 | 1,706.00 | 1,706.00 | 1.34% | 1,058,700 |
| Apr 27, 2026 | 1,675.50 | 1,690.50 | 1,664.00 | 1,683.50 | 1,683.50 | 0.48% | 1,012,000 |
| Apr 24, 2026 | 1,676.00 | 1,680.50 | 1,658.00 | 1,675.50 | 1,675.50 | 0.21% | 777,700 |
| Apr 23, 2026 | 1,670.00 | 1,674.50 | 1,659.00 | 1,672.00 | 1,672.00 | -0.56% | 1,189,300 |
| Apr 22, 2026 | 1,709.00 | 1,709.50 | 1,674.50 | 1,681.50 | 1,681.50 | -1.61% | 925,600 |
| Apr 21, 2026 | 1,740.00 | 1,744.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.01% | 910,600 |
| Apr 20, 2026 | 1,728.00 | 1,733.00 | 1,714.50 | 1,726.50 | 1,726.50 | 0.26% | 1,058,500 |
| Apr 17, 2026 | 1,728.00 | 1,741.50 | 1,722.00 | 1,722.00 | 1,722.00 | -0.92% | 1,042,400 |
| Apr 16, 2026 | 1,742.00 | 1,762.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.23% | 898,200 |
| Apr 15, 2026 | 1,744.00 | 1,759.00 | 1,741.50 | 1,742.00 | 1,742.00 | -0.11% | 1,249,100 |
| Apr 14, 2026 | 1,792.00 | 1,792.00 | 1,740.00 | 1,744.00 | 1,744.00 | -2.68% | 1,554,600 |
| Apr 13, 2026 | 1,760.00 | 1,799.00 | 1,755.00 | 1,792.00 | 1,792.00 | 1.16% | 1,194,000 |
| Apr 10, 2026 | 1,781.00 | 1,789.50 | 1,746.50 | 1,771.50 | 1,771.50 | -0.62% | 1,067,800 |
| Apr 9, 2026 | 1,807.00 | 1,820.00 | 1,780.00 | 1,782.50 | 1,782.50 | -0.70% | 1,376,700 |
| Apr 8, 2026 | 1,779.50 | 1,802.00 | 1,771.00 | 1,795.00 | 1,795.00 | 1.70% | 2,123,300 |
| Apr 7, 2026 | 1,733.00 | 1,765.00 | 1,730.50 | 1,765.00 | 1,765.00 | 2.23% | 1,588,500 |
| Apr 6, 2026 | 1,694.00 | 1,727.50 | 1,687.00 | 1,726.50 | 1,726.50 | 1.92% | 1,183,700 |
| Apr 3, 2026 | 1,680.00 | 1,701.00 | 1,679.00 | 1,694.00 | 1,694.00 | 0.77% | 738,000 |
| Apr 2, 2026 | 1,695.50 | 1,704.00 | 1,677.00 | 1,681.00 | 1,681.00 | -0.56% | 881,700 |
| Apr 1, 2026 | 1,687.00 | 1,693.50 | 1,671.50 | 1,690.50 | 1,690.50 | 2.08% | 955,800 |
| Mar 31, 2026 | 1,654.50 | 1,666.50 | 1,632.00 | 1,656.00 | 1,656.00 | 0.24% | 1,203,100 |
| Mar 30, 2026 | 1,646.00 | 1,659.00 | 1,628.00 | 1,652.00 | 1,652.00 | -3.28% | 1,192,700 |
| Mar 27, 2026 | 1,695.50 | 1,711.50 | 1,689.00 | 1,708.00 | 1,681.40 | 1.21% | 2,265,600 |
| Mar 26, 2026 | 1,700.00 | 1,700.00 | 1,677.00 | 1,687.50 | 1,661.22 | -0.47% | 1,197,100 |
| Mar 25, 2026 | 1,689.00 | 1,697.00 | 1,679.00 | 1,695.50 | 1,669.09 | 1.44% | 1,317,800 |
| Mar 24, 2026 | 1,674.50 | 1,674.50 | 1,654.00 | 1,671.50 | 1,645.47 | 1.70% | 1,061,000 |
| Mar 23, 2026 | 1,625.00 | 1,648.00 | 1,623.50 | 1,643.50 | 1,617.90 | -1.65% | 1,492,100 |
| Mar 19, 2026 | 1,700.00 | 1,717.50 | 1,671.00 | 1,671.00 | 1,644.98 | -2.57% | 1,191,800 |
| Mar 18, 2026 | 1,695.00 | 1,722.00 | 1,692.00 | 1,715.00 | 1,688.29 | 1.33% | 891,100 |
| Mar 17, 2026 | 1,689.50 | 1,706.50 | 1,686.50 | 1,692.50 | 1,666.14 | 0.74% | 851,100 |
| Mar 16, 2026 | 1,724.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,653.84 | -1.84% | 1,117,300 |
| Mar 13, 2026 | 1,710.00 | 1,741.50 | 1,708.50 | 1,711.50 | 1,684.85 | -0.98% | 1,188,200 |
| Mar 12, 2026 | 1,770.00 | 1,776.00 | 1,728.50 | 1,728.50 | 1,701.58 | -2.95% | 877,800 |
| Mar 11, 2026 | 1,799.50 | 1,808.50 | 1,780.00 | 1,781.00 | 1,753.26 | -0.28% | 1,311,000 |
| Mar 10, 2026 | 1,817.00 | 1,822.50 | 1,786.00 | 1,786.00 | 1,758.19 | -1.84% | 1,804,900 |
| Mar 9, 2026 | 1,790.00 | 1,830.50 | 1,790.00 | 1,819.50 | 1,791.16 | -1.83% | 1,933,000 |
| Mar 6, 2026 | 1,847.00 | 1,863.00 | 1,835.00 | 1,853.50 | 1,824.63 | 0.49% | 1,424,100 |
| Mar 5, 2026 | 1,862.00 | 1,874.00 | 1,837.50 | 1,844.50 | 1,815.77 | - | 1,238,400 |
| Mar 4, 2026 | 1,823.00 | 1,847.50 | 1,815.50 | 1,844.50 | 1,815.77 | 0.60% | 1,437,000 |
| Mar 3, 2026 | 1,876.00 | 1,876.00 | 1,823.00 | 1,833.50 | 1,804.95 | -2.91% | 1,131,500 |
| Mar 2, 2026 | 1,872.00 | 1,892.00 | 1,870.00 | 1,888.50 | 1,859.09 | -0.74% | 1,299,000 |
| Feb 27, 2026 | 1,893.00 | 1,902.50 | 1,871.00 | 1,902.50 | 1,872.87 | 0.40% | 1,612,600 |
| Feb 26, 2026 | 1,917.00 | 1,919.00 | 1,895.00 | 1,895.00 | 1,865.49 | -0.11% | 1,008,400 |
| Feb 25, 2026 | 1,863.50 | 1,899.00 | 1,856.00 | 1,897.00 | 1,867.46 | 1.88% | 1,272,300 |
| Feb 24, 2026 | 1,849.00 | 1,867.50 | 1,838.00 | 1,862.00 | 1,833.00 | 0.70% | 877,300 |
| Feb 20, 2026 | 1,860.50 | 1,860.50 | 1,837.50 | 1,849.00 | 1,820.20 | -0.78% | 1,391,600 |
| Feb 19, 2026 | 1,870.00 | 1,877.50 | 1,841.50 | 1,863.50 | 1,834.48 | -0.82% | 1,013,900 |
| Feb 18, 2026 | 1,845.00 | 1,894.00 | 1,845.00 | 1,879.00 | 1,849.74 | 2.06% | 1,166,900 |
| Feb 17, 2026 | 1,873.50 | 1,873.50 | 1,837.00 | 1,841.00 | 1,812.33 | -0.97% | 879,000 |
| Feb 16, 2026 | 1,870.50 | 1,874.00 | 1,846.00 | 1,859.00 | 1,830.05 | 1.28% | 1,287,600 |
| Feb 13, 2026 | 1,856.50 | 1,864.50 | 1,827.00 | 1,835.50 | 1,806.91 | -1.21% | 1,579,800 |
| Feb 12, 2026 | 1,789.00 | 1,858.00 | 1,776.50 | 1,858.00 | 1,829.06 | 5.69% | 3,106,600 |
| Feb 10, 2026 | 1,730.50 | 1,761.00 | 1,728.00 | 1,758.00 | 1,730.62 | 1.50% | 1,643,300 |
| Feb 9, 2026 | 1,744.50 | 1,750.50 | 1,724.50 | 1,732.00 | 1,705.03 | 0.32% | 734,800 |
| Feb 6, 2026 | 1,739.00 | 1,739.00 | 1,713.00 | 1,726.50 | 1,699.61 | -0.17% | 752,400 |
| Feb 5, 2026 | 1,725.50 | 1,731.50 | 1,705.50 | 1,729.50 | 1,702.57 | 1.50% | 854,400 |
| Feb 4, 2026 | 1,729.00 | 1,729.00 | 1,704.00 | 1,704.00 | 1,677.46 | -1.25% | 858,600 |
| Feb 3, 2026 | 1,700.50 | 1,725.50 | 1,698.50 | 1,725.50 | 1,698.63 | 0.67% | 878,100 |
| Feb 2, 2026 | 1,730.50 | 1,731.00 | 1,703.00 | 1,714.00 | 1,687.31 | 0.41% | 953,000 |
| Jan 30, 2026 | 1,720.00 | 1,722.00 | 1,694.00 | 1,707.00 | 1,680.42 | 0.32% | 1,138,100 |
| Jan 29, 2026 | 1,705.00 | 1,709.00 | 1,691.00 | 1,701.50 | 1,675.00 | -0.44% | 1,008,400 |
| Jan 28, 2026 | 1,702.50 | 1,710.50 | 1,695.50 | 1,709.00 | 1,682.38 | -0.58% | 1,158,500 |
| Jan 27, 2026 | 1,720.50 | 1,729.00 | 1,714.00 | 1,719.00 | 1,692.23 | -0.41% | 763,600 |
| Jan 26, 2026 | 1,738.50 | 1,746.00 | 1,722.00 | 1,726.00 | 1,699.12 | -0.89% | 890,600 |
| Jan 23, 2026 | 1,740.00 | 1,755.00 | 1,730.50 | 1,741.50 | 1,714.38 | 0.06% | 666,000 |
| Jan 22, 2026 | 1,735.00 | 1,748.50 | 1,734.50 | 1,740.50 | 1,713.39 | - | 735,500 |
| Jan 21, 2026 | 1,748.00 | 1,748.00 | 1,733.00 | 1,740.50 | 1,713.39 | -0.85% | 622,200 |
| Jan 20, 2026 | 1,745.00 | 1,768.00 | 1,744.00 | 1,755.50 | 1,728.16 | - | 807,200 |
| Jan 19, 2026 | 1,744.50 | 1,761.00 | 1,744.00 | 1,755.50 | 1,728.16 | 0.66% | 929,800 |
| Jan 16, 2026 | 1,734.00 | 1,755.00 | 1,730.50 | 1,744.00 | 1,716.84 | -0.26% | 907,500 |
| Jan 15, 2026 | 1,741.00 | 1,757.50 | 1,738.50 | 1,748.50 | 1,721.27 | -0.23% | 772,100 |
| Jan 14, 2026 | 1,736.00 | 1,752.50 | 1,718.50 | 1,752.50 | 1,725.21 | 0.26% | 1,189,400 |
| Jan 13, 2026 | 1,740.00 | 1,753.50 | 1,733.50 | 1,748.00 | 1,720.78 | 0.37% | 1,425,000 |
| Jan 9, 2026 | 1,740.00 | 1,745.00 | 1,729.50 | 1,741.50 | 1,714.38 | 0.69% | 750,800 |
| Jan 8, 2026 | 1,717.00 | 1,734.00 | 1,706.00 | 1,729.50 | 1,702.57 | 0.46% | 895,200 |
| Jan 7, 2026 | 1,702.00 | 1,734.00 | 1,693.50 | 1,721.50 | 1,694.69 | 0.41% | 1,122,600 |
| Jan 6, 2026 | 1,719.50 | 1,725.00 | 1,706.00 | 1,714.50 | 1,687.80 | - | 1,226,600 |
| Jan 5, 2026 | 1,728.50 | 1,731.00 | 1,712.00 | 1,714.50 | 1,687.80 | -0.15% | 783,700 |
| Dec 30, 2025 | 1,730.50 | 1,731.00 | 1,716.50 | 1,717.00 | 1,690.26 | -0.32% | 654,900 |
| Dec 29, 2025 | 1,745.50 | 1,745.50 | 1,718.50 | 1,722.50 | 1,695.67 | -1.06% | 787,100 |
| Dec 26, 2025 | 1,745.00 | 1,745.00 | 1,733.00 | 1,741.00 | 1,713.89 | 0.43% | 598,000 |
| Dec 25, 2025 | 1,745.50 | 1,745.50 | 1,732.50 | 1,733.50 | 1,706.50 | -0.37% | 489,400 |
| Dec 24, 2025 | 1,767.50 | 1,768.00 | 1,732.50 | 1,740.00 | 1,712.90 | -1.72% | 763,000 |
| Dec 23, 2025 | 1,744.50 | 1,776.50 | 1,743.00 | 1,770.50 | 1,742.93 | 1.52% | 733,800 |
| Dec 22, 2025 | 1,771.00 | 1,777.50 | 1,724.50 | 1,744.00 | 1,716.84 | -1.52% | 798,700 |
| Dec 19, 2025 | 1,781.50 | 1,790.00 | 1,768.50 | 1,771.00 | 1,743.42 | -0.59% | 1,776,300 |
| Dec 18, 2025 | 1,757.00 | 1,790.00 | 1,744.00 | 1,781.50 | 1,753.76 | 2.56% | 1,029,200 |
| Dec 17, 2025 | 1,755.00 | 1,764.00 | 1,732.50 | 1,737.00 | 1,709.95 | -1.03% | 1,002,900 |
| Dec 16, 2025 | 1,736.50 | 1,765.00 | 1,734.00 | 1,755.00 | 1,727.67 | 1.21% | 1,290,200 |
| Dec 15, 2025 | 1,730.00 | 1,741.50 | 1,721.00 | 1,734.00 | 1,707.00 | 1.17% | 812,800 |
| Dec 12, 2025 | 1,701.50 | 1,721.50 | 1,701.50 | 1,714.00 | 1,687.31 | 1.00% | 1,037,300 |
| Dec 11, 2025 | 1,712.00 | 1,714.00 | 1,697.00 | 1,697.00 | 1,670.57 | -0.76% | 692,600 |
| Dec 10, 2025 | 1,711.00 | 1,716.00 | 1,705.00 | 1,710.00 | 1,683.37 | - | 640,000 |
| Dec 9, 2025 | 1,714.00 | 1,714.00 | 1,693.00 | 1,710.00 | 1,683.37 | 0.35% | 639,500 |
| Dec 8, 2025 | 1,712.50 | 1,716.50 | 1,703.00 | 1,704.00 | 1,677.46 | 0.03% | 728,800 |
| Dec 5, 2025 | 1,716.50 | 1,718.00 | 1,701.00 | 1,703.50 | 1,676.97 | -0.82% | 939,800 |
| Dec 4, 2025 | 1,714.00 | 1,720.50 | 1,709.50 | 1,717.50 | 1,690.75 | 0.20% | 1,013,500 |
| Dec 3, 2025 | 1,711.00 | 1,720.50 | 1,700.50 | 1,714.00 | 1,687.31 | -0.17% | 840,900 |
| Dec 2, 2025 | 1,713.00 | 1,727.00 | 1,711.50 | 1,717.00 | 1,690.26 | 0.23% | 852,900 |
| Dec 1, 2025 | 1,730.50 | 1,736.50 | 1,709.50 | 1,713.00 | 1,686.32 | -1.66% | 1,307,800 |