Education
About Us
Working with TipRanks
Follow Us
USS Co (JP:4732)
:4732
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
1,701.50
1,721.50
1,701.50
1,714.00
1,714.00
+1.00%
1,037,300
0.88
Dec 11, 2025
1,712.00
1,714.00
1,697.00
1,697.00
1,697.00
-0.76%
692,600
0.58
Dec 10, 2025
1,711.00
1,716.00
1,705.00
1,710.00
1,710.00
0.00%
640,000
0.53
Dec 09, 2025
1,714.00
1,714.00
1,693.00
1,710.00
1,710.00
+0.35%
639,500
0.52
Dec 08, 2025
1,712.50
1,716.50
1,703.00
1,704.00
1,704.00
+0.03%
728,800
0.59
Dec 05, 2025
1,716.50
1,718.00
1,701.00
1,703.50
1,703.50
-0.82%
939,800
0.76
Dec 04, 2025
1,714.00
1,720.50
1,709.50
1,717.50
1,717.50
+0.20%
1,013,500
0.82
Dec 03, 2025
1,711.00
1,720.50
1,700.50
1,714.00
1,714.00
-0.17%
840,900
0.68
Dec 02, 2025
1,713.00
1,727.00
1,711.50
1,717.00
1,717.00
+0.23%
852,900
0.69
Dec 01, 2025
1,730.50
1,736.50
1,709.50
1,713.00
1,713.00
-1.66%
1,307,800
1.06
Nov 28, 2025
1,735.00
1,749.00
1,731.50
1,742.00
1,742.00
+0.52%
922,400
0.73
Nov 27, 2025
1,732.00
1,740.50
1,724.50
1,733.00
1,733.00
-0.52%
595,300
0.47
Nov 26, 2025
1,731.00
1,753.50
1,730.00
1,742.00
1,742.00
+0.58%
949,300
0.75
Nov 25, 2025
1,732.00
1,735.00
1,716.00
1,732.00
1,732.00
+0.99%
1,042,300
0.82
Nov 21, 2025
1,706.00
1,723.00
1,704.50
1,715.00
1,715.00
+1.18%
2,171,600
1.74
Nov 20, 2025
1,691.00
1,707.00
1,690.00
1,695.00
1,695.00
-0.09%
888,000
0.71
Nov 19, 2025
1,693.50
1,717.00
1,693.50
1,696.50
1,696.50
+0.38%
1,117,300
0.89
Nov 18, 2025
1,715.00
1,728.50
1,689.50
1,690.00
1,690.00
-1.92%
1,176,700
0.93
Nov 17, 2025
1,700.50
1,731.50
1,700.50
1,723.00
1,723.00
+0.38%
965,600
0.76
Nov 14, 2025
1,698.50
1,716.50
1,692.50
1,716.50
1,716.50
+1.45%
1,193,900
0.94
Nov 13, 2025
1,698.50
1,710.50
1,690.00
1,692.00
1,692.00
-0.38%
1,289,900
1.02
Nov 12, 2025
1,700.00
1,724.50
1,684.50
1,698.50
1,698.50
-1.25%
1,507,300
1.20
Nov 11, 2025
1,735.00
1,735.00
1,715.00
1,720.00
1,720.00
-0.29%
1,086,100
0.86
Nov 10, 2025
1,725.00
1,733.00
1,715.00
1,725.00
1,725.00
+0.17%
1,060,600
0.83
Nov 07, 2025
1,713.00
1,723.00
1,706.50
1,722.00
1,722.00
+1.50%
841,900
0.66
Nov 06, 2025
1,711.50
1,712.00
1,693.50
1,696.50
1,696.50
-0.79%
859,400
0.67
Nov 05, 2025
1,711.00
1,715.50
1,694.00
1,710.00
1,710.00
+0.86%
905,400
0.70
Nov 04, 2025
1,685.50
1,712.00
1,685.00
1,695.50
1,695.50
-0.38%
942,400
0.73
Oct 31, 2025
1,702.00
1,705.00
1,690.50
1,702.00
1,702.00
+0.56%
744,000
0.55
Oct 30, 2025
1,691.00
1,697.50
1,674.00
1,692.50
1,692.50
+0.42%
1,362,500
1.01
Oct 29, 2025
1,701.00
1,709.50
1,685.50
1,685.50
1,685.50
-0.91%
1,484,400
1.10
Oct 28, 2025
1,720.00
1,726.50
1,695.00
1,701.00
1,701.00
-1.10%
1,101,200
0.82
Oct 27, 2025
1,725.00
1,737.00
1,717.00
1,720.00
1,720.00
+0.26%
768,000
0.57
Oct 24, 2025
1,718.50
1,720.00
1,707.00
1,715.50
1,715.50
0.00%
800,900
0.59
Oct 23, 2025
1,710.50
1,729.50
1,707.00
1,715.50
1,715.50
+0.29%
708,400
0.51
Oct 22, 2025
1,702.50
1,715.00
1,702.50
1,710.50
1,710.50
+0.85%
647,900
0.47
Oct 21, 2025
1,694.50
1,706.50
1,689.50
1,696.00
1,696.00
+0.09%
749,200
0.54
Oct 20, 2025
1,723.00
1,723.00
1,688.50
1,694.50
1,694.50
-0.64%
891,200
0.64
Oct 17, 2025
1,710.00
1,712.00
1,696.00
1,705.50
1,705.50
+0.74%
984,100
0.70
Oct 16, 2025
1,719.50
1,721.50
1,684.50
1,693.00
1,693.00
-0.99%
1,054,900
0.75
Oct 15, 2025
1,712.00
1,725.50
1,709.00
1,710.00
1,710.00
+0.91%
1,517,200
1.08
Oct 14, 2025
1,688.00
1,702.50
1,681.50
1,694.50
1,694.50
-0.26%
1,657,200
1.18
Oct 10, 2025
1,682.00
1,699.00
1,675.00
1,699.00
1,699.00
+0.35%
1,110,200
0.79
Oct 09, 2025
1,699.00
1,700.50
1,686.00
1,693.00
1,693.00
-0.67%
1,088,100
0.77
Oct 08, 2025
1,698.00
1,713.50
1,698.00
1,704.50
1,704.50
+0.47%
1,017,500
0.72
Oct 07, 2025
1,690.50
1,711.00
1,684.50
1,696.50
1,696.50
-0.03%
1,247,900
0.88
Oct 06, 2025
1,667.50
1,699.00
1,662.50
1,697.00
1,697.00
+2.08%
1,216,100
0.86
Oct 03, 2025
1,679.00
1,692.50
1,656.00
1,662.50
1,662.50
-0.98%
1,091,000
0.76
Oct 02, 2025
1,696.00
1,704.50
1,672.00
1,679.00
1,679.00
-1.00%
1,343,100
0.93
Oct 01, 2025
1,697.50
1,713.00
1,678.50
1,696.00
1,696.00
-0.09%
1,527,600
1.05
Rows: