USS Co., Ltd. 4732
TSE · Japan · Retail Trade
¥1,805.00-26.00 (-1.42%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,806.00 | -1.37% | ¥1,814.50 | ¥1,818.50 | ¥1,803.00 | 411.90K |
| 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 |