USS Co Ltd (JP:4732)
:4732
Want to see JP:4732 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
1,775.00
1,796.50
1,757.50
1,757.50
1,757.50
-0.82%
2,249,100
1.91
May 28, 2026
1,743.50
1,777.50
1,738.00
1,772.00
1,772.00
+0.71%
998,200
0.84
May 27, 2026
1,735.00
1,760.50
1,719.50
1,759.50
1,759.50
+1.18%
905,600
0.76
May 26, 2026
1,756.00
1,756.00
1,736.00
1,739.00
1,739.00
-1.00%
718,400
0.60
May 25, 2026
1,761.00
1,769.50
1,742.00
1,756.50
1,756.50
-0.28%
728,100
0.60
May 22, 2026
1,760.00
1,768.00
1,728.50
1,761.50
1,761.50
-0.45%
910,000
0.75
May 21, 2026
1,790.00
1,791.50
1,768.00
1,769.50
1,769.50
-1.45%
1,017,900
0.85
May 20, 2026
1,796.50
1,835.50
1,784.00
1,795.50
1,795.50
+0.79%
1,629,700
1.37
May 19, 2026
1,799.00
1,799.00
1,750.50
1,781.50
1,781.50
+0.62%
1,646,900
1.40
May 18, 2026
1,761.00
1,783.00
1,747.50
1,770.50
1,770.50
+0.60%
1,461,800
1.24
May 15, 2026
1,739.00
1,763.50
1,731.00
1,760.00
1,760.00
+1.85%
1,595,600
1.37
May 14, 2026
1,714.00
1,749.50
1,701.50
1,728.00
1,728.00
+2.25%
2,110,300
1.83
May 13, 2026
1,716.00
1,751.00
1,671.50
1,690.00
1,690.00
-2.99%
2,916,900
2.58
May 12, 2026
1,712.00
1,745.00
1,710.00
1,742.00
1,742.00
+1.75%
1,858,100
1.62
May 11, 2026
1,701.00
1,723.00
1,693.00
1,712.00
1,712.00
+1.15%
1,477,900
1.31
May 08, 2026
1,688.50
1,706.00
1,684.00
1,692.50
1,692.50
+0.50%
1,474,500
1.31
May 07, 2026
1,700.00
1,710.00
1,679.50
1,684.00
1,684.00
-0.74%
1,633,600
1.47
May 06, 2026
1,696.50
1,696.50
1,674.50
1,696.50
1,696.50
0.00%
0
0.00
May 05, 2026
1,696.50
1,696.50
1,674.50
1,696.50
1,696.50
0.00%
0
0.00
May 04, 2026
1,696.50
1,696.50
1,674.50
1,696.50
1,696.50
0.00%
0
0.00
May 01, 2026
1,689.50
1,696.50
1,674.50
1,696.50
1,696.50
+0.09%
859,800
0.75
Apr 30, 2026
1,700.00
1,704.00
1,673.50
1,695.00
1,695.00
-0.64%
1,520,800
1.33
Apr 29, 2026
1,706.00
1,707.00
1,695.50
1,706.00
1,706.00
0.00%
0
0.00
Apr 28, 2026
1,700.00
1,707.00
1,695.50
1,706.00
1,706.00
+1.34%
1,058,700
0.91
Apr 27, 2026
1,675.50
1,690.50
1,664.00
1,683.50
1,683.50
+0.48%
1,012,000
0.87
Apr 24, 2026
1,676.00
1,680.50
1,658.00
1,675.50
1,675.50
+0.21%
777,700
0.67
Apr 23, 2026
1,670.00
1,674.50
1,659.00
1,672.00
1,672.00
-0.56%
1,189,300
1.03
Apr 22, 2026
1,709.00
1,709.50
1,674.50
1,681.50
1,681.50
-1.61%
925,600
0.80
Apr 21, 2026
1,740.00
1,744.00
1,709.00
1,709.00
1,709.00
-1.01%
910,600
0.79
Apr 20, 2026
1,728.00
1,733.00
1,714.50
1,726.50
1,726.50
+0.26%
1,058,500
0.92
Apr 17, 2026
1,728.00
1,741.50
1,722.00
1,722.00
1,722.00
-0.92%
1,042,400
0.91
Apr 16, 2026
1,742.00
1,762.00
1,738.00
1,738.00
1,738.00
-0.23%
898,200
0.79
Apr 15, 2026
1,744.00
1,759.00
1,741.50
1,742.00
1,742.00
-0.11%
1,249,100
1.10
Apr 14, 2026
1,792.00
1,792.00
1,740.00
1,744.00
1,744.00
-2.68%
1,554,600
1.38
Apr 13, 2026
1,760.00
1,799.00
1,755.00
1,792.00
1,792.00
+1.16%
1,194,000
1.06
Apr 10, 2026
1,781.00
1,789.50
1,746.50
1,771.50
1,771.50
-0.62%
1,067,800
0.95
Apr 09, 2026
1,807.00
1,820.00
1,780.00
1,782.50
1,782.50
-0.70%
1,376,700
1.24
Apr 08, 2026
1,779.50
1,802.00
1,771.00
1,795.00
1,795.00
+1.70%
2,123,300
1.96
Apr 07, 2026
1,733.00
1,765.00
1,730.50
1,765.00
1,765.00
+2.23%
1,588,500
1.48
Apr 06, 2026
1,694.00
1,727.50
1,687.00
1,726.50
1,726.50
+1.92%
1,183,700
1.10
Apr 03, 2026
1,680.00
1,701.00
1,679.00
1,694.00
1,694.00
+0.77%
738,000
0.68
Apr 02, 2026
1,695.50
1,704.00
1,677.00
1,681.00
1,681.00
-0.56%
881,700
0.82
Apr 01, 2026
1,687.00
1,693.50
1,671.50
1,690.50
1,690.50
+2.08%
955,800
0.90
Mar 31, 2026
1,654.50
1,666.50
1,632.00
1,656.00
1,656.00
+0.24%
1,203,100
1.15
Mar 30, 2026
1,646.00
1,659.00
1,628.00
1,652.00
1,652.00
-1.75%
1,192,700
1.16
Mar 27, 2026
1,695.50
1,711.50
1,689.00
1,708.00
1,681.40
+1.21%
2,265,600
2.26
Mar 26, 2026
1,700.00
1,700.00
1,677.00
1,687.50
1,661.22
-0.47%
1,197,100
1.20
Mar 25, 2026
1,689.00
1,697.00
1,679.00
1,695.50
1,669.09
+1.44%
1,317,800
1.34
Mar 24, 2026
1,674.50
1,674.50
1,654.00
1,671.50
1,645.47
+1.70%
1,061,000
1.09
Mar 23, 2026
1,625.00
1,648.00
1,623.50
1,643.50
1,617.90
-1.65%
1,492,100
1.55
Rows: