If you invested ¥1000 in USS Co., Ltd. (4732.T) 10 years ago, it would be worth ¥3,223 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,485.13, while ¥1000 invested 1 year ago would be worth ¥1,124.78. This corresponds to total returns of 222.3%, 148.51%, 12.48%, respectively, with annualized returns of 12.41%, 19.97%, 12.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,975 | 1,960 | 1,960 | 1,982 | 1,956 | 1.03M |
| August 20, 2026 | 1,985 | 1,975 | 1,975 | 1,995.5 | 1,962.5 | 776,100 |
| August 19, 2026 | 1,994 | 1,972 | 1,972 | 1,994 | 1,963.5 | 1.11M |
| August 18, 2026 | 1,996 | 1,974 | 1,974 | 1,996.5 | 1,972.5 | 910,600 |
| August 17, 2026 | 2,020 | 1,996 | 1,996 | 2,026.5 | 1,991.5 | 846,400 |
| August 14, 2026 | 2,005 | 2,011 | 2,011 | 2,018.5 | 1,996.5 | 1.02M |
| August 13, 2026 | 2,003.5 | 2,007 | 2,007 | 2,018.5 | 1,991 | 808,600 |
| August 12, 2026 | 2,012 | 1,996.5 | 1,996.5 | 2,016.5 | 1,990.5 | 1.03M |
| August 10, 2026 | 2,000 | 2,005 | 2,005 | 2,015 | 1,979.5 | 946,000 |
| August 07, 2026 | 1,973 | 1,987 | 1,987 | 2,000.5 | 1,963.5 | 939,200 |
| August 06, 2026 | 1,968.5 | 1,967.5 | 1,967.5 | 1,978 | 1,957.5 | 1.18M |
| August 05, 2026 | 1,930 | 1,944.5 | 1,944.5 | 1,957 | 1,918.5 | 1.64M |
| August 04, 2026 | 1,970 | 1,970 | 1,970 | 1,977 | 1,947 | 1.14M |
| August 03, 2026 | 2,005.5 | 1,981.5 | 1,981.5 | 2,013.5 | 1,956.5 | 1.24M |
| July 31, 2026 | 2,014 | 2,017.5 | 2,017.5 | 2,045.5 | 2,010 | 1.36M |
| July 30, 2026 | 2,063.5 | 2,064 | 2,064 | 2,072 | 2,044 | 931,400 |
| July 29, 2026 | 2,040 | 2,063.5 | 2,063.5 | 2,074 | 2,021.5 | 1.21M |
| July 28, 2026 | 2,002 | 2,020.5 | 2,020.5 | 2,026 | 2,000 | 930,100 |
| July 27, 2026 | 1,980 | 2,001 | 2,001 | 2,015 | 1,974.5 | 1.03M |
| July 24, 2026 | 1,938 | 1,955 | 1,955 | 1,960 | 1,934.5 | 1.12M |
| July 23, 2026 | 1,965 | 1,951.5 | 1,951.5 | 1,967 | 1,937.5 | 1.09M |
| July 22, 2026 | 1,962.5 | 1,973.5 | 1,973.5 | 1,983 | 1,948.5 | 1.25M |
| July 21, 2026 | 2,020 | 1,997.5 | 1,997.5 | 2,025 | 1,994.5 | 1.38M |
| July 17, 2026 | 1,991 | 2,006.5 | 2,006.5 | 2,019.5 | 1,984 | 1.12M |
| July 16, 2026 | 1,981.5 | 1,975 | 1,975 | 2,002.5 | 1,973 | 869,300 |
| July 15, 2026 | 1,997 | 1,983.5 | 1,983.5 | 2,001.5 | 1,974 | 737,500 |
| July 14, 2026 | 1,993 | 1,985.5 | 1,985.5 | 2,005 | 1,981.5 | 1.03M |
| July 13, 2026 | 2,000 | 1,976 | 1,976 | 2,003.5 | 1,971.5 | 1.04M |
| July 10, 2026 | 2,022 | 1,982.5 | 1,982.5 | 2,025 | 1,982.5 | 1.7M |
| July 09, 2026 | 2,131.5 | 2,006.5 | 2,006.5 | 2,131.5 | 1,990 | 1.94M |
| July 08, 2026 | 1,983 | 1,991.5 | 1,991.5 | 2,003.5 | 1,964 | 1.2M |
| July 07, 2026 | 1,964 | 1,963 | 1,963 | 1,979 | 1,954 | 1.09M |
| July 06, 2026 | 1,927 | 1,954.5 | 1,954.5 | 1,954.5 | 1,922.5 | 815,600 |
| July 03, 2026 | 1,937 | 1,927 | 1,927 | 1,948.5 | 1,919 | 1.23M |
| July 02, 2026 | 1,908.5 | 1,914 | 1,914 | 1,918.5 | 1,898 | 919,200 |
| July 01, 2026 | 1,893.5 | 1,882.5 | 1,882.5 | 1,911.5 | 1,882 | 887,600 |
| June 30, 2026 | 1,920 | 1,902.5 | 1,902.5 | 1,928.5 | 1,894 | 1.31M |
| June 29, 2026 | 1,920.5 | 1,905.5 | 1,905.5 | 1,931 | 1,891.5 | 1.15M |
| June 26, 2026 | 1,913.5 | 1,927.5 | 1,927.5 | 1,928.5 | 1,897.5 | 742,100 |
| June 25, 2026 | 1,882 | 1,906.5 | 1,906.5 | 1,915.5 | 1,870 | 1.03M |
| June 24, 2026 | 1,888.5 | 1,870 | 1,870 | 1,902.5 | 1,851 | 1.16M |
| June 23, 2026 | 1,899 | 1,908.5 | 1,908.5 | 1,915 | 1,897 | 1.14M |
| June 22, 2026 | 1,882 | 1,890.5 | 1,890.5 | 1,901 | 1,869.5 | 923,200 |
| June 19, 2026 | 1,890 | 1,888.5 | 1,888.5 | 1,921.5 | 1,886 | 2.1M |
| June 18, 2026 | 1,875 | 1,889.5 | 1,889.5 | 1,897 | 1,864.5 | 1M |
| June 17, 2026 | 1,877.5 | 1,876.5 | 1,876.5 | 1,892.5 | 1,859.5 | 870,300 |
| June 16, 2026 | 1,848 | 1,863.5 | 1,863.5 | 1,863.5 | 1,837.5 | 1.17M |
| June 15, 2026 | 1,885 | 1,861 | 1,861 | 1,888 | 1,857 | 1.08M |
| June 12, 2026 | 1,908 | 1,877 | 1,877 | 1,912.5 | 1,876 | 1.27M |
| June 11, 2026 | 1,930.5 | 1,899.5 | 1,899.5 | 1,943.5 | 1,890.5 | 1.16M |
| June 10, 2026 | 1,902 | 1,914 | 1,914 | 1,925 | 1,889.5 | 1.57M |
| June 09, 2026 | 1,860 | 1,872 | 1,872 | 1,882 | 1,839.5 | 1.27M |
| June 08, 2026 | 1,850 | 1,841 | 1,841 | 1,855 | 1,827.5 | 1.18M |
| June 05, 2026 | 1,838.5 | 1,833.5 | 1,833.5 | 1,853 | 1,812 | 1.1M |
| June 04, 2026 | 1,836 | 1,812 | 1,812 | 1,836 | 1,805 | 781,900 |
| June 03, 2026 | 1,797.5 | 1,828.5 | 1,828.5 | 1,842.5 | 1,783.5 | 1.4M |
| June 02, 2026 | 1,754 | 1,792.5 | 1,792.5 | 1,794 | 1,752 | 1.11M |
| June 01, 2026 | 1,754 | 1,766 | 1,766 | 1,771.5 | 1,727 | 1.04M |
| May 29, 2026 | 1,775 | 1,757.5 | 1,757.5 | 1,796.5 | 1,757.5 | 2.25M |
| May 28, 2026 | 1,743.5 | 1,772 | 1,772 | 1,777.5 | 1,738 | 998,200 |