USS Co Ltd (JP:4732)
:4732
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 20, 2026
1,671.00
1,717.50
1,671.00
1,671.00
1,644.98
0.00%
0
0.00
Mar 19, 2026
1,700.00
1,717.50
1,671.00
1,671.00
1,644.98
-2.57%
1,191,800
1.23
Mar 18, 2026
1,695.00
1,722.00
1,692.00
1,715.00
1,688.29
+1.33%
891,100
0.91
Mar 17, 2026
1,689.50
1,706.50
1,686.50
1,692.50
1,666.14
+0.74%
851,100
0.86
Mar 16, 2026
1,724.00
1,725.00
1,680.00
1,680.00
1,653.84
-1.84%
1,117,300
1.14
Mar 13, 2026
1,710.00
1,741.50
1,708.50
1,711.50
1,684.85
-0.98%
1,188,200
1.21
Mar 12, 2026
1,770.00
1,776.00
1,728.50
1,728.50
1,701.58
-2.95%
877,800
0.89
Mar 11, 2026
1,799.50
1,808.50
1,780.00
1,781.00
1,753.26
-0.28%
1,311,000
1.34
Mar 10, 2026
1,817.00
1,822.50
1,786.00
1,786.00
1,758.19
-1.84%
1,804,900
1.88
Mar 09, 2026
1,790.00
1,830.50
1,790.00
1,819.50
1,791.16
-1.83%
1,933,000
2.05
Mar 06, 2026
1,847.00
1,863.00
1,835.00
1,853.50
1,824.63
+0.49%
1,424,100
1.53
Mar 05, 2026
1,862.00
1,874.00
1,837.50
1,844.50
1,815.77
0.00%
1,238,400
1.35
Mar 04, 2026
1,823.00
1,847.50
1,815.50
1,844.50
1,815.77
+0.60%
1,437,000
1.57
Mar 03, 2026
1,876.00
1,876.00
1,823.00
1,833.50
1,804.95
-2.91%
1,131,500
1.24
Mar 02, 2026
1,872.00
1,892.00
1,870.00
1,888.50
1,859.09
-0.74%
1,299,000
1.44
Feb 27, 2026
1,893.00
1,902.50
1,871.00
1,902.50
1,872.87
+0.40%
1,612,600
1.81
Feb 26, 2026
1,917.00
1,919.00
1,895.00
1,895.00
1,865.49
-0.11%
1,008,400
1.12
Feb 25, 2026
1,863.50
1,899.00
1,856.00
1,897.00
1,867.46
+1.88%
1,272,300
1.43
Feb 24, 2026
1,849.00
1,867.50
1,838.00
1,862.00
1,833.00
+0.70%
877,300
0.99
Feb 23, 2026
1,849.00
1,860.50
1,837.50
1,849.00
1,820.20
0.00%
0
0.00
Feb 20, 2026
1,860.50
1,860.50
1,837.50
1,849.00
1,820.20
-0.78%
1,391,600
1.55
Feb 19, 2026
1,870.00
1,877.50
1,841.50
1,863.50
1,834.48
-0.82%
1,013,900
1.15
Feb 18, 2026
1,845.00
1,894.00
1,845.00
1,879.00
1,849.74
+2.06%
1,166,900
1.30
Feb 17, 2026
1,873.50
1,873.50
1,837.00
1,841.00
1,812.33
-0.97%
879,000
0.98
Feb 16, 2026
1,870.50
1,874.00
1,846.00
1,859.00
1,830.05
+1.28%
1,287,600
1.44
Feb 13, 2026
1,856.50
1,864.50
1,827.00
1,835.50
1,806.91
-1.21%
1,579,800
1.78
Feb 12, 2026
1,789.00
1,858.00
1,776.50
1,858.00
1,829.06
+5.69%
3,106,600
3.64
Feb 11, 2026
1,758.00
1,761.00
1,728.00
1,758.00
1,730.62
0.00%
0
0.00
Feb 10, 2026
1,730.50
1,761.00
1,728.00
1,758.00
1,730.62
+1.50%
1,643,300
1.90
Feb 09, 2026
1,744.50
1,750.50
1,724.50
1,732.00
1,705.03
+0.32%
734,800
0.84
Feb 06, 2026
1,739.00
1,739.00
1,713.00
1,726.50
1,699.61
-0.17%
752,400
0.85
Feb 05, 2026
1,725.50
1,731.50
1,705.50
1,729.50
1,702.57
+1.50%
854,400
0.96
Feb 04, 2026
1,729.00
1,729.00
1,704.00
1,704.00
1,677.46
-1.25%
858,600
0.97
Feb 03, 2026
1,700.50
1,725.50
1,698.50
1,725.50
1,698.63
+0.67%
878,100
0.99
Feb 02, 2026
1,730.50
1,731.00
1,703.00
1,714.00
1,687.31
+0.41%
953,000
1.08
Jan 30, 2026
1,720.00
1,722.00
1,694.00
1,707.00
1,680.42
+0.32%
1,138,100
1.29
Jan 29, 2026
1,705.00
1,709.00
1,691.00
1,701.50
1,675.00
-0.44%
1,008,400
1.16
Rows: