USS Co., Ltd. 4732
TSE · Japan · Einzelhandel
¥1.813,00-18,00 (-0,98 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.809,50 | -1,17 % | ¥1.814,50 | ¥1.818,50 | ¥1.803,00 | 502,60K |
| 2026-10-01 | ¥1.831,00 | +2,06 % | ¥1.806,00 | ¥1.832,50 | ¥1.800,50 | 2,34M |
| 2026-09-30 | ¥1.794,00 | -0,22 % | ¥1.798,00 | ¥1.802,50 | ¥1.785,50 | 1,83M |
| 2026-09-29 | ¥1.798,00 | -2,84 % | ¥1.827,50 | ¥1.829,00 | ¥1.793,00 | 2,05M |
| 2026-09-28 | ¥1.850,50 | -1,31 % | ¥1.876,50 | ¥1.884,00 | ¥1.850,50 | 3,59M |
| 2026-09-25 | ¥1.875,00 | -0,05 % | ¥1.881,50 | ¥1.889,50 | ¥1.868,00 | 1,52M |
| 2026-09-24 | ¥1.876,00 | -1,63 % | ¥1.883,00 | ¥1.898,50 | ¥1.875,50 | 2,07M |
| 2026-09-18 | ¥1.907,00 | -1,17 % | ¥1.925,00 | ¥1.925,00 | ¥1.907,00 | 2,26M |
| 2026-09-17 | ¥1.929,50 | +1,02 % | ¥1.918,50 | ¥1.938,50 | ¥1.915,00 | 974,20K |
| 2026-09-16 | ¥1.910,00 | +0,13 % | ¥1.919,00 | ¥1.919,00 | ¥1.901,00 | 1,05M |
| 2026-09-15 | ¥1.907,50 | -0,88 % | ¥1.944,00 | ¥1.945,00 | ¥1.907,50 | 1,01M |
| 2026-09-14 | ¥1.924,50 | +0,42 % | ¥1.930,50 | ¥1.942,00 | ¥1.904,50 | 1,39M |
| 2026-09-11 | ¥1.916,50 | +0,58 % | ¥1.900,50 | ¥1.918,50 | ¥1.884,00 | 1,58M |
| 2026-09-10 | ¥1.905,50 | -0,47 % | ¥1.916,00 | ¥1.925,00 | ¥1.905,00 | 1,26M |
| 2026-09-09 | ¥1.914,50 | -1,69 % | ¥1.933,00 | ¥1.939,00 | ¥1.913,00 | 1,24M |
| 2026-09-08 | ¥1.947,50 | -0,64 % | ¥1.959,00 | ¥1.961,00 | ¥1.937,00 | 931,40K |
| 2026-09-07 | ¥1.960,00 | -1,06 % | ¥1.970,00 | ¥1.975,00 | ¥1.957,00 | 1,18M |
| 2026-09-04 | ¥1.981,00 | -0,10 % | ¥1.972,50 | ¥1.989,00 | ¥1.963,00 | 1,10M |
| 2026-09-03 | ¥1.983,00 | +0,05 % | ¥1.967,50 | ¥1.988,00 | ¥1.966,50 | 1,01M |
| 2026-09-02 | ¥1.982,00 | -1,83 % | ¥2.000,50 | ¥2.014,00 | ¥1.977,00 | 1,09M |
| 2026-09-01 | ¥2.019,00 | +1,28 % | ¥2.005,50 | ¥2.019,00 | ¥1.998,00 | 772,90K |
| 2026-08-31 | ¥1.993,50 | +0,81 % | ¥1.994,50 | ¥2.001,50 | ¥1.980,00 | 1,07M |
| 2026-08-28 | ¥1.977,50 | -0,15 % | ¥1.972,00 | ¥1.990,00 | ¥1.967,50 | 1,23M |
| 2026-08-27 | ¥1.980,50 | -0,83 % | ¥1.983,00 | ¥1.991,00 | ¥1.964,00 | 1,13M |
| 2026-08-26 | ¥1.997,00 | +1,06 % | ¥1.980,00 | ¥2.008,00 | ¥1.980,00 | 898,80K |
| 2026-08-25 | ¥1.976,00 | +0,15 % | ¥1.985,00 | ¥1.998,00 | ¥1.976,00 | 722,40K |
| 2026-08-24 | ¥1.973,00 | +0,66 % | ¥1.961,00 | ¥1.978,00 | ¥1.960,00 | 612,50K |
| 2026-08-21 | ¥1.960,00 | -0,76 % | ¥1.975,00 | ¥1.982,00 | ¥1.956,00 | 1,03M |
| 2026-08-20 | ¥1.975,00 | +0,15 % | ¥1.985,00 | ¥1.994,50 | ¥1.962,50 | 776,10K |
| 2026-08-19 | ¥1.972,00 | -0,10 % | ¥1.994,00 | ¥1.994,00 | ¥1.963,50 | 1,11M |
| 2026-08-18 | ¥1.974,00 | -1,10 % | ¥1.996,00 | ¥1.996,50 | ¥1.972,50 | 910,60K |
| 2026-08-17 | ¥1.996,00 | -0,75 % | ¥2.020,00 | ¥2.026,50 | ¥1.991,50 | 846,40K |
| 2026-08-14 | ¥2.011,00 | +0,20 % | ¥2.005,00 | ¥2.018,50 | ¥1.996,50 | 1,02M |
| 2026-08-13 | ¥2.007,00 | +0,53 % | ¥2.003,50 | ¥2.018,50 | ¥1.991,00 | 808,60K |
| 2026-08-12 | ¥1.996,50 | -0,42 % | ¥2.012,00 | ¥2.016,50 | ¥1.990,50 | 1,03M |
| 2026-08-10 | ¥2.005,00 | +0,91 % | ¥2.000,00 | ¥2.015,00 | ¥1.979,50 | 946,00K |
| 2026-08-07 | ¥1.987,00 | +0,99 % | ¥1.973,00 | ¥2.000,50 | ¥1.963,50 | 939,20K |
| 2026-08-06 | ¥1.967,50 | +1,18 % | ¥1.968,50 | ¥1.978,00 | ¥1.957,50 | 1,18M |
| 2026-08-05 | ¥1.944,50 | -1,29 % | ¥1.930,00 | ¥1.957,00 | ¥1.918,50 | 1,64M |
| 2026-08-04 | ¥1.970,00 | -0,58 % | ¥1.970,00 | ¥1.977,00 | ¥1.947,00 | 1,14M |
| 2026-08-03 | ¥1.981,50 | -1,78 % | ¥2.005,50 | ¥2.013,50 | ¥1.956,50 | 1,24M |
| 2026-07-31 | ¥2.017,50 | -2,25 % | ¥2.014,00 | ¥2.045,50 | ¥2.010,00 | 1,36M |
| 2026-07-30 | ¥2.064,00 | +0,02 % | ¥2.063,50 | ¥2.072,00 | ¥2.044,00 | 931,40K |
| 2026-07-29 | ¥2.063,50 | +2,13 % | ¥2.040,00 | ¥2.074,00 | ¥2.021,50 | 1,21M |
| 2026-07-28 | ¥2.020,50 | +0,97 % | ¥2.002,00 | ¥2.026,00 | ¥2.000,00 | 930,10K |
| 2026-07-27 | ¥2.001,00 | +2,35 % | ¥1.980,00 | ¥2.015,00 | ¥1.974,50 | 1,03M |
| 2026-07-24 | ¥1.955,00 | +0,18 % | ¥1.938,00 | ¥1.960,00 | ¥1.934,50 | 1,12M |
| 2026-07-23 | ¥1.951,50 | -1,11 % | ¥1.965,00 | ¥1.967,00 | ¥1.937,50 | 1,09M |
| 2026-07-22 | ¥1.973,50 | -1,20 % | ¥1.962,50 | ¥1.983,00 | ¥1.948,50 | 1,25M |
| 2026-07-21 | ¥1.997,50 | -0,45 % | ¥2.020,00 | ¥2.025,00 | ¥1.994,50 | 1,38M |
| 2026-07-17 | ¥2.006,50 | +1,59 % | ¥1.991,00 | ¥2.019,50 | ¥1.984,00 | 1,12M |
| 2026-07-16 | ¥1.975,00 | -0,43 % | ¥1.981,50 | ¥2.002,50 | ¥1.973,00 | 869,30K |
| 2026-07-15 | ¥1.983,50 | -0,10 % | ¥1.997,00 | ¥2.001,50 | ¥1.974,00 | 737,50K |
| 2026-07-14 | ¥1.985,50 | +0,48 % | ¥1.993,00 | ¥2.005,00 | ¥1.981,50 | 1,03M |
| 2026-07-13 | ¥1.976,00 | -0,33 % | ¥2.000,00 | ¥2.003,50 | ¥1.971,50 | 1,04M |
| 2026-07-10 | ¥1.982,50 | -1,20 % | ¥2.022,00 | ¥2.025,00 | ¥1.982,50 | 1,70M |
| 2026-07-09 | ¥2.006,50 | +0,75 % | ¥2.131,50 | ¥2.131,50 | ¥1.990,00 | 1,94M |
| 2026-07-08 | ¥1.991,50 | +1,45 % | ¥1.983,00 | ¥2.003,50 | ¥1.964,00 | 1,20M |
| 2026-07-07 | ¥1.963,00 | +0,43 % | ¥1.964,00 | ¥1.979,00 | ¥1.954,00 | 1,09M |
| 2026-07-06 | ¥1.954,50 | +1,43 % | ¥1.927,00 | ¥1.954,50 | ¥1.922,50 | 815,60K |
| 2026-07-03 | ¥1.927,00 | +0,68 % | ¥1.937,00 | ¥1.948,50 | ¥1.919,00 | 1,23M |
| 2026-07-02 | ¥1.914,00 | +1,67 % | ¥1.908,50 | ¥1.918,50 | ¥1.898,00 | 919,20K |
| 2026-07-01 | ¥1.882,50 | -1,05 % | ¥1.893,50 | ¥1.911,50 | ¥1.882,00 | 887,60K |
| 2026-06-30 | ¥1.902,50 | -0,16 % | ¥1.920,00 | ¥1.928,50 | ¥1.894,00 | 1,31M |
| 2026-06-29 | ¥1.905,50 | -1,14 % | ¥1.920,50 | ¥1.931,00 | ¥1.891,50 | 1,15M |
| 2026-06-26 | ¥1.927,50 | +1,10 % | ¥1.913,50 | ¥1.928,50 | ¥1.897,50 | 742,10K |
| 2026-06-25 | ¥1.906,50 | +1,95 % | ¥1.882,00 | ¥1.915,50 | ¥1.870,00 | 1,03M |
| 2026-06-24 | ¥1.870,00 | -2,02 % | ¥1.888,50 | ¥1.902,50 | ¥1.851,00 | 1,16M |
| 2026-06-23 | ¥1.908,50 | +0,95 % | ¥1.899,00 | ¥1.915,00 | ¥1.897,00 | 1,14M |
| 2026-06-22 | ¥1.890,50 | +0,11 % | ¥1.882,00 | ¥1.901,00 | ¥1.869,50 | 923,20K |
| 2026-06-19 | ¥1.888,50 | -0,05 % | ¥1.890,00 | ¥1.921,50 | ¥1.886,00 | 2,10M |
| 2026-06-18 | ¥1.889,50 | +0,69 % | ¥1.875,00 | ¥1.897,00 | ¥1.864,50 | 1,00M |
| 2026-06-17 | ¥1.876,50 | +0,70 % | ¥1.877,50 | ¥1.892,50 | ¥1.859,50 | 870,30K |
| 2026-06-16 | ¥1.863,50 | +0,13 % | ¥1.848,00 | ¥1.863,50 | ¥1.837,50 | 1,17M |
| 2026-06-15 | ¥1.861,00 | -0,85 % | ¥1.885,00 | ¥1.888,00 | ¥1.857,00 | 1,08M |
| 2026-06-12 | ¥1.877,00 | -1,18 % | ¥1.908,00 | ¥1.912,50 | ¥1.876,00 | 1,27M |
| 2026-06-11 | ¥1.899,50 | -0,76 % | ¥1.930,50 | ¥1.943,50 | ¥1.890,50 | 1,16M |
| 2026-06-10 | ¥1.914,00 | +2,24 % | ¥1.902,00 | ¥1.925,00 | ¥1.889,50 | 1,57M |
| 2026-06-09 | ¥1.872,00 | +1,68 % | ¥1.860,00 | ¥1.882,00 | ¥1.839,50 | 1,27M |
| 2026-06-08 | ¥1.841,00 | +0,41 % | ¥1.850,00 | ¥1.855,00 | ¥1.827,50 | 1,18M |
| 2026-06-05 | ¥1.833,50 | +1,19 % | ¥1.838,50 | ¥1.853,00 | ¥1.812,00 | 1,10M |
| 2026-06-04 | ¥1.812,00 | -0,90 % | ¥1.836,00 | ¥1.836,00 | ¥1.805,00 | 781,90K |
| 2026-06-03 | ¥1.828,50 | +2,01 % | ¥1.797,50 | ¥1.842,50 | ¥1.783,50 | 1,40M |
| 2026-06-02 | ¥1.792,50 | +1,50 % | ¥1.754,00 | ¥1.794,00 | ¥1.752,00 | 1,11M |
| 2026-06-01 | ¥1.766,00 | +0,48 % | ¥1.754,00 | ¥1.771,50 | ¥1.727,00 | 1,04M |
| 2026-05-29 | ¥1.757,50 | -0,82 % | ¥1.775,00 | ¥1.796,50 | ¥1.757,50 | 2,25M |
| 2026-05-28 | ¥1.772,00 | +0,71 % | ¥1.743,50 | ¥1.777,50 | ¥1.738,00 | 998,20K |
| 2026-05-27 | ¥1.759,50 | +1,18 % | ¥1.735,00 | ¥1.760,50 | ¥1.719,50 | 905,60K |
| 2026-05-26 | ¥1.739,00 | -1,00 % | ¥1.756,00 | ¥1.756,00 | ¥1.736,00 | 718,40K |
| 2026-05-25 | ¥1.756,50 | -0,28 % | ¥1.761,00 | ¥1.769,50 | ¥1.742,00 | 728,10K |