USS Co., Ltd. (TYO:4732)
Japan
· Delayed Price · Currency is JPY 1,703.50
-14.00 (-0.82%)
At close: Dec 5, 2025
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,667.50 | 1,699.00 | 1,662.50 | 1,697.00 | 1,697.00 | 2.08% | 1,216,100 |
| Oct 3, 2025 | 1,679.00 | 1,692.50 | 1,656.00 | 1,662.50 | 1,662.50 | -0.98% | 1,091,000 |
| Oct 2, 2025 | 1,696.00 | 1,704.50 | 1,672.00 | 1,679.00 | 1,679.00 | -1.00% | 1,343,100 |
| Oct 1, 2025 | 1,697.50 | 1,713.00 | 1,678.50 | 1,696.00 | 1,696.00 | -0.09% | 1,527,600 |
| Sep 30, 2025 | 1,692.00 | 1,707.00 | 1,687.00 | 1,697.50 | 1,697.50 | -0.24% | 1,163,400 |
| Sep 29, 2025 | 1,705.00 | 1,716.00 | 1,696.50 | 1,701.50 | 1,701.50 | -1.85% | 1,385,600 |
| Sep 26, 2025 | 1,718.00 | 1,740.00 | 1,709.00 | 1,733.50 | 1,708.30 | 0.70% | 2,530,400 |
| Sep 25, 2025 | 1,712.50 | 1,732.00 | 1,701.00 | 1,721.50 | 1,696.47 | 1.29% | 2,621,000 |
| Sep 24, 2025 | 1,778.00 | 1,780.00 | 1,699.50 | 1,699.50 | 1,674.79 | -4.52% | 2,485,600 |