Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

USS Co., Ltd. (4732.T)

Compare
1,423.50
+12.00
+(0.85%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251,424.001,430.001,416.501,423.501,423.501,370,300
Mar 12, 20251,400.501,420.001,400.001,411.501,411.501,043,500
Mar 11, 20251,401.501,410.501,386.001,404.501,404.501,624,100
Mar 10, 20251,428.501,429.001,409.501,411.001,411.001,322,600
Mar 7, 20251,399.501,427.001,395.001,418.001,418.001,783,900
Mar 6, 20251,375.001,399.001,373.001,391.001,391.001,197,400
Mar 5, 20251,374.001,389.501,370.001,370.001,370.001,017,300
Mar 4, 20251,397.501,399.001,367.501,374.001,374.001,172,600
Mar 3, 20251,371.501,394.001,371.501,392.001,392.00739,600
Feb 28, 20251,381.501,384.501,361.501,371.001,371.001,210,800
Feb 27, 20251,380.001,385.001,365.001,384.001,384.00880,900
Feb 26, 20251,389.501,389.501,369.001,380.001,380.00860,400
Feb 25, 20251,375.501,398.501,375.001,388.001,388.001,136,500
Feb 21, 20251,380.501,413.001,377.001,399.001,399.001,432,800
Feb 20, 20251,380.001,383.501,367.501,373.501,373.50773,000
Feb 19, 20251,389.001,395.001,381.001,381.001,381.00585,000
Feb 18, 20251,400.001,400.001,389.001,393.001,393.00567,600
Feb 17, 20251,391.501,408.001,391.501,391.501,391.50654,200
Feb 14, 20251,399.001,404.501,382.501,384.001,384.00790,800
Feb 13, 20251,404.001,407.001,394.501,401.001,401.00779,400
Feb 12, 20251,385.001,394.501,378.501,388.001,388.001,159,700
Feb 10, 20251,365.001,368.501,356.001,367.001,367.001,101,600
Feb 7, 20251,375.001,383.001,365.001,365.001,365.00791,300
Feb 6, 20251,360.001,383.001,351.501,377.501,377.501,343,700
Feb 5, 20251,401.001,404.001,360.001,366.501,366.501,991,100
Feb 4, 20251,393.001,422.001,382.001,410.501,410.501,852,800
Feb 3, 20251,366.001,389.501,360.001,378.501,378.501,301,800
Jan 31, 20251,396.501,405.501,392.501,393.501,393.501,250,800
Jan 30, 20251,409.001,414.501,401.001,405.001,405.00864,100
Jan 29, 20251,390.001,409.001,388.001,405.501,405.501,049,700
Jan 28, 20251,380.001,395.001,379.501,393.501,393.50674,600
Jan 27, 20251,374.001,379.501,360.001,378.001,378.00726,500
Jan 24, 20251,365.501,370.001,360.001,363.001,363.00686,400
Jan 23, 20251,357.501,366.001,351.501,361.001,361.00773,300
Jan 22, 20251,369.001,373.001,357.001,360.001,360.00689,200
Jan 21, 20251,360.501,368.001,353.001,366.001,366.00743,500
Jan 20, 20251,358.501,358.501,346.501,346.501,346.50922,200
Jan 17, 20251,333.001,345.501,327.501,340.001,340.00875,600
Jan 16, 20251,326.001,342.001,325.501,333.001,333.001,435,500
Jan 15, 20251,318.001,337.001,316.001,326.001,326.001,006,600
Jan 14, 20251,328.001,330.001,300.001,309.501,309.501,358,600
Jan 10, 20251,332.001,336.501,325.501,332.001,332.00834,800
Jan 9, 20251,338.001,345.501,334.001,340.001,340.001,388,300
Jan 8, 20251,347.501,349.001,333.001,338.001,338.001,316,700
Jan 7, 20251,365.001,365.001,343.001,350.001,350.001,343,100
Jan 6, 20251,380.001,386.501,362.501,370.001,370.001,209,100
Dec 30, 20241,387.001,390.001,371.501,377.001,377.00614,300
Dec 27, 20241,376.001,387.001,374.001,385.501,385.50819,000
Dec 26, 20241,370.001,370.001,350.501,367.501,367.50793,100
Dec 25, 20241,370.501,370.501,348.001,358.001,358.00576,900
Dec 24, 20241,381.001,382.501,367.001,370.501,370.50574,600
Dec 23, 20241,369.001,385.001,369.001,383.001,383.00626,300
Dec 20, 20241,373.501,379.001,365.001,369.001,369.001,270,900
Dec 19, 20241,331.001,365.001,331.001,361.001,361.001,011,100
Dec 18, 20241,361.001,362.501,347.501,347.501,347.50796,300
Dec 17, 20241,361.501,370.501,355.501,365.001,365.00861,000
Dec 16, 20241,364.501,370.001,359.501,366.501,366.50584,700
Dec 13, 20241,352.001,375.501,352.001,364.501,364.50968,400
Dec 12, 20241,374.501,379.501,363.001,367.001,367.001,105,000
Dec 11, 20241,371.501,374.001,360.001,367.501,367.50899,800
Dec 10, 20241,370.001,373.501,362.001,371.501,371.50881,500
Dec 9, 20241,367.001,375.501,361.001,365.501,365.501,483,300
Dec 6, 20241,361.001,377.501,355.001,372.501,372.501,597,500
Dec 5, 20241,360.001,368.501,353.501,361.001,361.001,887,200
Dec 4, 20241,385.501,393.501,355.001,360.001,360.001,815,100
Dec 3, 20241,389.001,399.001,383.501,389.001,389.001,333,700
Dec 2, 20241,387.001,401.501,376.501,393.001,393.00838,800
Nov 29, 20241,388.501,393.001,382.001,387.501,387.50692,800
Nov 28, 20241,396.001,399.001,379.001,393.001,393.00893,900
Nov 27, 20241,418.001,420.001,395.501,401.001,401.001,282,200
Nov 26, 20241,406.001,415.501,399.001,411.001,411.001,156,900
Nov 25, 20241,403.001,417.001,398.001,401.501,401.501,339,700
Nov 22, 20241,397.001,406.001,384.501,404.001,404.001,390,800
Nov 21, 20241,384.001,390.001,370.001,382.001,382.001,448,500
Nov 20, 20241,385.501,402.501,373.501,380.001,380.001,915,300
Nov 19, 20241,355.501,382.501,350.501,381.501,381.501,663,200
Nov 18, 20241,331.501,350.001,330.001,347.001,347.001,555,100
Nov 15, 20241,336.001,355.501,334.001,338.501,338.501,281,100
Nov 14, 20241,339.501,340.001,326.001,332.001,332.00975,000
Nov 13, 20241,341.501,343.501,326.001,339.001,339.001,150,600
Nov 12, 20241,328.501,347.501,327.001,345.001,345.002,385,500
Nov 11, 20241,307.501,316.001,304.501,315.501,315.501,191,200
Nov 8, 20241,323.001,338.001,303.001,308.501,308.501,695,800
Nov 7, 20241,293.501,320.501,293.501,313.001,313.002,418,100
Nov 6, 20241,285.001,317.001,280.001,293.501,293.502,776,900
Nov 5, 20241,306.001,309.501,284.501,303.501,303.502,066,100
Nov 1, 20241,283.001,302.001,280.501,292.501,292.502,131,400
Oct 31, 20241,286.001,290.001,276.501,283.001,283.001,800,700
Oct 30, 20241,269.001,282.501,263.501,271.501,271.506,909,700
Oct 29, 20241,287.001,290.001,272.001,282.001,282.002,500,400
Oct 28, 20241,247.001,272.501,245.501,272.001,272.001,996,600
Oct 25, 20241,271.001,274.001,246.001,247.001,247.002,585,800
Oct 24, 20241,270.001,271.001,255.501,268.501,268.502,517,100
Oct 23, 20241,270.501,291.001,269.001,275.001,275.009,581,300
Oct 22, 20241,263.001,282.501,261.001,280.001,280.004,172,200
Oct 21, 20241,266.501,266.501,239.001,252.001,252.002,566,800
Oct 18, 20241,279.001,280.501,265.501,268.501,268.502,415,300
Oct 17, 20241,280.001,287.501,262.001,273.001,273.007,093,600
Oct 16, 20241,300.501,311.501,282.501,289.501,289.505,628,500
Oct 15, 20241,307.001,316.501,295.001,310.501,310.502,120,000
Oct 11, 20241,319.001,319.001,304.001,306.501,306.501,757,300
Oct 10, 20241,345.001,354.501,325.501,329.501,329.501,563,600
Oct 9, 20241,346.501,354.501,333.501,340.001,340.002,289,800
Oct 8, 20241,339.501,364.001,336.001,345.501,345.503,111,900
Oct 7, 20241,374.001,390.001,366.501,390.001,390.001,284,800
Oct 4, 20241,360.001,370.001,352.501,369.501,369.501,170,600
Oct 3, 20241,370.001,371.001,336.001,343.501,343.501,660,900
Oct 2, 20241,355.501,370.501,346.501,353.001,353.001,090,600
Oct 1, 20241,364.001,370.001,351.501,364.501,364.501,066,000
Sep 30, 20241,331.501,362.001,326.001,356.501,356.501,894,700
Sep 27, 2024 20.60 Dividend
Sep 27, 20241,361.501,365.001,342.501,355.501,355.501,752,300
Sep 26, 20241,350.001,374.501,348.001,371.501,350.902,822,600
Sep 25, 20241,332.001,341.501,322.001,340.501,320.371,642,100
Sep 24, 20241,344.001,362.001,339.501,341.501,321.351,562,800
Sep 20, 20241,347.501,355.501,330.001,338.501,318.402,836,400
Sep 19, 20241,364.001,368.501,344.001,346.001,325.781,064,200
Sep 18, 20241,356.001,364.001,336.001,350.501,330.221,330,500
Sep 17, 20241,354.501,365.501,338.501,360.501,340.071,837,400
Sep 13, 20241,367.501,367.501,350.501,355.001,334.651,692,700
Sep 12, 20241,383.001,391.001,362.501,372.501,351.891,248,000
Sep 11, 20241,399.001,403.001,360.501,368.501,347.951,590,500
Sep 10, 20241,378.501,389.501,376.001,386.501,365.671,055,700
Sep 9, 20241,349.501,378.501,349.001,378.501,357.791,192,500
Sep 6, 20241,361.501,382.501,358.501,374.001,353.36848,400
Sep 5, 20241,380.001,389.001,363.001,370.001,349.421,073,000
Sep 4, 20241,350.001,379.001,347.001,371.501,350.901,565,800
Sep 3, 20241,350.001,368.001,345.001,366.501,345.98962,800
Sep 2, 20241,339.501,342.001,329.501,340.501,320.37897,700
Aug 30, 20241,330.501,344.501,328.001,339.001,318.891,673,900
Aug 29, 20241,336.001,345.501,331.001,340.501,320.371,458,800
Aug 28, 20241,317.501,330.501,315.001,327.001,307.07913,100
Aug 27, 20241,324.001,329.501,313.001,318.001,298.20876,500
Aug 26, 20241,320.001,325.501,310.501,323.501,303.62772,900
Aug 23, 20241,312.001,323.001,300.001,316.501,296.73816,600
Aug 22, 20241,312.001,326.001,306.001,315.001,295.251,133,700
Aug 21, 20241,319.001,329.501,312.501,317.501,297.711,427,200
Aug 20, 20241,308.001,324.501,305.001,322.501,302.641,222,400
Aug 19, 20241,290.001,299.001,282.501,289.001,269.64965,500
Aug 16, 20241,281.001,290.001,265.001,290.001,270.621,434,900
Aug 15, 20241,274.001,275.001,255.501,266.501,247.481,587,700
Aug 14, 20241,274.001,280.501,247.501,262.501,243.541,812,600
Aug 13, 20241,282.501,297.501,275.001,286.501,267.181,455,100
Aug 9, 20241,294.501,294.501,257.001,271.501,252.401,776,600
Aug 8, 20241,234.001,294.501,224.501,276.501,257.331,849,300
Aug 7, 20241,254.501,260.501,200.501,241.001,222.362,822,500
Aug 6, 20241,209.501,297.501,205.001,279.501,260.283,062,900
Aug 5, 20241,239.501,260.501,154.501,155.001,137.652,521,900
Aug 2, 20241,310.001,325.501,280.501,281.501,262.251,936,200
Aug 1, 20241,356.001,359.501,324.001,335.001,314.952,157,500
Jul 31, 20241,332.501,358.001,326.001,356.001,335.631,629,700
Jul 30, 20241,343.001,354.001,330.001,339.501,319.381,676,500
Jul 29, 20241,338.001,363.001,333.001,354.001,333.661,377,100
Jul 26, 20241,367.001,369.001,334.001,337.001,316.922,718,800
Jul 25, 20241,352.001,388.501,351.001,368.001,347.451,839,400
Jul 24, 20241,376.501,389.001,368.001,369.001,348.441,340,400
Jul 23, 20241,379.001,383.001,372.001,378.001,357.301,006,400
Jul 22, 20241,385.001,389.501,360.501,370.001,349.421,612,800
Jul 19, 20241,379.001,386.001,366.501,385.001,364.201,416,800
Jul 18, 20241,369.001,391.501,367.001,376.001,355.331,667,300
Jul 17, 20241,372.001,394.501,369.501,381.001,360.261,662,800
Jul 16, 20241,368.001,370.001,355.001,361.501,341.051,594,100
Jul 12, 20241,371.001,384.501,364.501,367.501,346.961,310,800
Jul 11, 20241,372.001,383.001,369.001,376.501,355.821,495,500
Jul 10, 20241,346.001,351.501,340.001,351.501,331.201,197,500
Jul 9, 20241,335.001,355.501,330.501,350.501,330.221,294,100
Jul 8, 20241,343.001,355.501,334.001,346.001,325.781,527,600
Jul 5, 20241,338.501,342.001,320.001,327.501,307.562,142,800
Jul 4, 20241,370.001,374.501,353.001,354.001,333.661,537,600
Jul 3, 20241,390.001,393.001,364.501,366.501,345.982,141,300
Jul 2, 20241,359.001,385.001,353.501,385.001,364.202,477,700
Jul 1, 20241,374.001,383.001,364.501,372.001,351.392,233,000
Jun 28, 20241,356.501,367.001,348.001,353.501,333.172,312,500
Jun 27, 20241,339.001,359.501,339.001,353.001,332.683,226,600
Jun 26, 20241,325.001,348.501,315.001,343.001,322.832,906,500
Jun 25, 20241,316.501,335.001,312.001,319.001,299.192,426,600
Jun 24, 20241,285.001,307.001,279.501,304.001,284.412,188,800
Jun 21, 20241,264.501,294.001,257.001,284.501,265.214,844,500
Jun 20, 20241,257.501,269.501,243.501,247.501,228.761,951,000
Jun 19, 20241,265.501,274.001,252.501,263.001,244.031,064,600
Jun 18, 20241,251.001,271.001,245.001,263.501,244.522,463,500
Jun 17, 20241,263.001,265.501,246.501,258.001,239.101,434,500
Jun 14, 20241,257.501,280.001,257.001,262.501,243.542,590,300
Jun 13, 20241,266.501,275.001,250.501,255.501,236.642,596,900
Jun 12, 20241,248.001,256.001,232.501,248.001,229.262,351,900
Jun 11, 20241,245.001,272.001,243.001,264.501,245.513,356,700
Jun 10, 20241,220.001,237.501,215.001,235.501,216.942,090,900
Jun 7, 20241,232.001,244.001,224.001,228.001,209.562,429,900
Jun 6, 20241,261.501,268.501,242.501,245.001,226.302,935,700
Jun 5, 20241,286.001,296.001,261.501,268.501,249.453,306,100
Jun 4, 20241,280.501,312.501,269.001,299.501,279.985,306,800
Jun 3, 20241,235.501,264.501,231.501,260.001,241.074,389,200
May 31, 20241,181.001,248.001,181.001,224.501,206.1154,108,100
May 30, 20241,230.001,234.501,209.001,231.001,212.515,062,300
May 29, 20241,244.001,258.001,229.001,243.001,224.334,432,800
May 28, 20241,234.001,249.001,224.001,247.501,228.763,154,300
May 27, 20241,251.501,254.501,207.501,220.001,201.684,079,300
May 24, 20241,252.501,266.501,242.001,251.501,232.703,963,900
May 23, 20241,236.001,275.001,233.001,274.001,254.863,757,400
May 22, 20241,278.001,282.501,245.001,256.501,237.633,625,200
May 21, 20241,270.501,289.501,270.001,285.501,266.192,801,100
May 20, 20241,289.001,295.001,262.001,268.001,248.952,834,500
May 17, 20241,269.001,305.501,260.001,296.501,277.032,418,300
May 16, 20241,277.001,293.501,265.001,274.501,255.362,768,800
May 15, 20241,276.501,280.001,250.001,274.501,255.363,292,800
May 14, 20241,289.501,298.501,268.001,288.001,268.653,021,000
May 13, 20241,311.501,313.001,279.501,290.001,270.622,570,700
May 10, 20241,338.501,343.001,313.501,324.001,304.113,276,900
May 9, 20241,398.501,422.001,331.001,345.001,324.806,596,500
May 8, 20241,196.001,200.501,169.501,178.501,160.803,271,800
May 7, 20241,188.001,203.001,178.001,196.001,178.042,481,100
May 2, 20241,215.501,217.001,196.501,200.501,182.471,667,900
May 1, 20241,213.001,223.501,208.001,209.001,190.841,810,700
Apr 30, 20241,214.501,217.001,185.001,206.001,187.893,022,800
Apr 26, 20241,213.501,216.001,197.001,214.001,195.772,331,400
Apr 25, 20241,236.001,237.001,213.501,219.001,200.692,208,600
Apr 24, 20241,230.001,239.501,217.001,234.501,215.962,225,000
Apr 23, 20241,231.001,246.001,220.501,230.001,211.531,726,100
Apr 22, 20241,206.001,238.501,201.001,234.501,215.962,100,700
Apr 19, 20241,204.501,205.001,177.001,185.001,167.201,794,900
Apr 18, 20241,219.501,219.501,200.001,203.501,185.421,613,700
Apr 17, 20241,225.001,226.501,195.501,199.501,181.481,503,600
Apr 16, 20241,199.001,228.501,190.001,219.001,200.692,483,500
Apr 15, 20241,198.501,218.001,198.001,208.001,189.861,635,900
Apr 12, 20241,213.001,223.501,199.001,202.001,183.951,537,000
Apr 11, 20241,197.001,213.001,188.501,213.001,194.781,985,400
Apr 10, 20241,212.501,234.501,210.001,222.501,204.141,572,600
Apr 9, 20241,225.001,237.501,214.001,217.001,198.721,862,700
Apr 8, 20241,246.501,251.501,229.501,234.001,215.471,665,700
Apr 5, 20241,225.001,236.501,208.001,233.501,214.971,143,200
Apr 4, 20241,220.001,243.501,219.001,229.001,210.541,493,800
Apr 3, 20241,222.001,230.001,207.001,223.501,205.122,291,200
Apr 2, 20241,264.001,270.001,231.501,242.501,223.842,169,400
Apr 1, 20241,270.501,282.001,263.501,281.501,262.251,289,000
Mar 29, 20241,250.001,262.001,244.501,252.001,233.19528,700
Mar 28, 2024 20.35 Dividend
Mar 28, 20241,285.001,294.001,244.001,249.501,230.731,712,500
Mar 28, 2024 2:1 Stock Splits
Mar 27, 20241,282.501,296.751,276.751,281.001,241.712,724,000
Mar 26, 20241,273.501,291.251,264.751,271.251,232.263,091,800
Mar 25, 20241,312.001,312.501,262.751,265.001,226.212,720,400
Mar 22, 20241,315.001,325.751,301.751,314.251,273.951,582,800
Mar 21, 20241,333.751,342.251,313.001,316.251,275.881,643,200
Mar 19, 20241,339.001,342.001,310.501,333.001,292.121,307,800
Mar 18, 20241,318.501,341.501,310.251,333.751,292.851,447,000
Mar 15, 20241,322.501,334.751,308.001,319.251,278.792,479,000
Mar 14, 20241,335.001,343.751,293.501,313.501,273.222,412,800
Mar 13, 20241,365.001,386.251,332.001,343.001,301.812,708,400