Want to see JP:4732 full AI Analyst Report?
USS Co (4732) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,770.00 | 1,787.50 | 1,767.50 | 1,785.00 | 1,785.00 | +1.59% | 1,141,000 | 0.90 |
| Oct 29, 2026 | 1,770.00 | 1,775.50 | 1,744.00 | 1,757.00 | 1,757.00 | -1.07% | 5,349,100 | 4.46 |
| Oct 28, 2026 | 1,802.50 | 1,813.00 | 1,775.50 | 1,776.00 | 1,776.00 | -1.99% | 1,327,000 | 1.11 |
| Oct 27, 2026 | 1,813.00 | 1,819.50 | 1,794.50 | 1,812.00 | 1,812.00 | +0.08% | 1,925,500 | 1.62 |
| Oct 26, 2026 | 1,798.00 | 1,821.50 | 1,789.00 | 1,810.50 | 1,810.50 | +0.72% | 1,275,400 | 1.08 |
| Oct 23, 2026 | 1,818.50 | 1,835.00 | 1,785.00 | 1,797.50 | 1,797.50 | +0.03% | 1,245,800 | 1.06 |
| Oct 22, 2026 | 1,797.00 | 1,808.00 | 1,793.50 | 1,797.00 | 1,797.00 | -0.39% | 1,016,300 | 0.86 |
| Oct 21, 2026 | 1,800.00 | 1,813.00 | 1,790.50 | 1,804.00 | 1,804.00 | +0.11% | 1,269,300 | 1.08 |
| Oct 20, 2026 | 1,809.50 | 1,811.00 | 1,791.50 | 1,802.00 | 1,802.00 | +0.11% | 1,432,900 | 1.22 |
| Oct 19, 2026 | 1,840.50 | 1,846.50 | 1,798.50 | 1,800.00 | 1,800.00 | -0.96% | 1,238,700 | 1.06 |
| Oct 16, 2026 | 1,818.00 | 1,830.50 | 1,806.00 | 1,817.50 | 1,817.50 | +1.51% | 1,713,200 | 1.47 |
| Oct 15, 2026 | 1,795.50 | 1,803.00 | 1,784.00 | 1,790.50 | 1,790.50 | +0.70% | 1,275,900 | 1.11 |
| Oct 14, 2026 | 1,812.50 | 1,818.50 | 1,758.00 | 1,778.00 | 1,778.00 | -2.07% | 1,352,200 | 1.18 |
| Oct 13, 2026 | 1,812.50 | 1,820.50 | 1,800.00 | 1,815.50 | 1,815.50 | +1.00% | 977,600 | 0.86 |
| Oct 12, 2026 | 1,797.50 | 1,808.00 | 1,790.50 | 1,797.50 | 1,797.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,800.00 | 1,808.00 | 1,790.50 | 1,797.50 | 1,797.50 | +0.20% | 1,600,400 | 1.40 |
| Oct 08, 2026 | 1,801.50 | 1,804.50 | 1,778.50 | 1,794.00 | 1,794.00 | -0.33% | 1,617,200 | 1.43 |
| Oct 07, 2026 | 1,809.00 | 1,815.50 | 1,800.00 | 1,800.00 | 1,800.00 | -0.22% | 1,608,000 | 1.42 |
| Oct 06, 2026 | 1,814.00 | 1,816.50 | 1,798.00 | 1,804.00 | 1,804.00 | -0.06% | 1,303,000 | 1.14 |
| Oct 05, 2026 | 1,821.00 | 1,828.50 | 1,804.50 | 1,805.00 | 1,805.00 | -0.61% | 1,471,400 | 1.29 |
| Oct 02, 2026 | 1,814.50 | 1,818.50 | 1,803.00 | 1,816.00 | 1,816.00 | -0.82% | 1,442,100 | 1.27 |
| Oct 01, 2026 | 1,806.00 | 1,832.50 | 1,800.50 | 1,831.00 | 1,831.00 | +2.06% | 2,344,500 | 2.11 |
| Sep 30, 2026 | 1,798.00 | 1,802.50 | 1,785.50 | 1,794.00 | 1,794.00 | -0.22% | 1,830,800 | 1.66 |
| Sep 29, 2026 | 1,827.50 | 1,829.00 | 1,793.00 | 1,798.00 | 1,798.00 | -1.33% | 2,047,600 | 1.89 |
| Sep 28, 2026 | 1,876.50 | 1,884.00 | 1,850.50 | 1,850.50 | 1,822.30 | -1.31% | 3,591,300 | 3.45 |
| Sep 25, 2026 | 1,881.50 | 1,889.50 | 1,868.00 | 1,875.00 | 1,846.43 | -0.05% | 1,519,000 | 1.46 |
| Sep 24, 2026 | 1,883.00 | 1,898.50 | 1,875.50 | 1,876.00 | 1,847.41 | -1.63% | 2,069,300 | 2.02 |
| Sep 23, 2026 | 1,907.00 | 1,925.00 | 1,907.00 | 1,907.00 | 1,877.94 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,907.00 | 1,925.00 | 1,907.00 | 1,907.00 | 1,877.94 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,907.00 | 1,925.00 | 1,907.00 | 1,907.00 | 1,877.94 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,925.00 | 1,925.00 | 1,907.00 | 1,907.00 | 1,877.94 | -1.17% | 2,259,500 | 2.15 |
| Sep 17, 2026 | 1,918.50 | 1,938.50 | 1,915.00 | 1,929.50 | 1,900.10 | +1.02% | 974,200 | 0.93 |
| Sep 16, 2026 | 1,919.00 | 1,919.00 | 1,901.00 | 1,910.00 | 1,880.89 | +0.13% | 1,053,500 | 0.99 |
| Sep 15, 2026 | 1,944.00 | 1,945.00 | 1,907.50 | 1,907.50 | 1,878.43 | -0.88% | 1,012,200 | 0.95 |
| Sep 14, 2026 | 1,930.50 | 1,942.00 | 1,904.50 | 1,924.50 | 1,895.17 | +0.42% | 1,392,600 | 1.31 |
| Sep 11, 2026 | 1,900.50 | 1,918.50 | 1,884.00 | 1,916.50 | 1,887.29 | +0.58% | 1,580,200 | 1.50 |
| Sep 10, 2026 | 1,916.00 | 1,925.00 | 1,905.00 | 1,905.50 | 1,876.46 | -0.47% | 1,255,300 | 1.20 |
| Sep 09, 2026 | 1,933.00 | 1,939.00 | 1,913.00 | 1,914.50 | 1,885.32 | -1.69% | 1,241,000 | 1.18 |
| Sep 08, 2026 | 1,959.00 | 1,961.00 | 1,937.00 | 1,947.50 | 1,917.82 | -0.64% | 931,400 | 0.88 |
| Sep 07, 2026 | 1,970.00 | 1,975.00 | 1,957.00 | 1,960.00 | 1,930.13 | -1.06% | 1,176,800 | 1.11 |
| Sep 04, 2026 | 1,972.50 | 1,989.00 | 1,963.00 | 1,981.00 | 1,950.81 | -0.10% | 1,103,800 | 1.04 |
| Sep 03, 2026 | 1,967.50 | 1,988.00 | 1,966.50 | 1,983.00 | 1,952.78 | +0.05% | 1,006,900 | 0.94 |
| Sep 02, 2026 | 2,000.50 | 2,014.00 | 1,977.00 | 1,982.00 | 1,951.80 | -1.83% | 1,094,700 | 1.03 |
| Sep 01, 2026 | 2,005.50 | 2,019.00 | 1,998.00 | 2,019.00 | 1,988.23 | +1.28% | 772,900 | 0.73 |
| Aug 31, 2026 | 1,994.50 | 2,001.50 | 1,980.00 | 1,993.50 | 1,963.12 | +0.81% | 1,069,400 | 1.00 |
| Aug 28, 2026 | 1,972.00 | 1,990.00 | 1,967.50 | 1,977.50 | 1,947.36 | -0.15% | 1,228,900 | 1.15 |
| Aug 27, 2026 | 1,983.00 | 1,991.00 | 1,964.00 | 1,980.50 | 1,950.32 | -0.83% | 1,129,300 | 1.06 |
| Aug 26, 2026 | 1,980.00 | 2,008.00 | 1,980.00 | 1,997.00 | 1,966.57 | +1.06% | 898,800 | 0.83 |
| Aug 25, 2026 | 1,985.00 | 1,998.00 | 1,976.00 | 1,976.00 | 1,945.89 | +0.15% | 722,400 | 0.66 |
| Aug 24, 2026 | 1,961.00 | 1,978.00 | 1,960.00 | 1,973.00 | 1,942.93 | +0.66% | 612,500 | 0.56 |