If you invested ¥1000 in USS Co., Ltd. (4732.T) 10 years ago, it would be worth ¥3,025.4 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,239.32, while ¥1000 invested 1 year ago would be worth ¥1,092.19. This corresponds to total returns of 202.54%, 123.93%, 9.22%, respectively, with annualized returns of 11.7%, 17.51%, 9.22%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,900.5 | 1,916.5 | 1,916.5 | 1,918.5 | 1,884 | 1.58M |
| September 10, 2026 | 1,916 | 1,905.5 | 1,905.5 | 1,925 | 1,905 | 1.26M |
| September 09, 2026 | 1,933 | 1,914.5 | 1,914.5 | 1,939 | 1,913 | 1.24M |
| September 08, 2026 | 1,959 | 1,947.5 | 1,947.5 | 1,961 | 1,937 | 931,400 |
| September 07, 2026 | 1,970 | 1,960 | 1,960 | 1,975 | 1,957 | 1.18M |
| September 04, 2026 | 1,972.5 | 1,981 | 1,981 | 1,989 | 1,963 | 1.1M |
| September 03, 2026 | 1,967.5 | 1,983 | 1,983 | 1,988 | 1,966.5 | 1.01M |
| September 02, 2026 | 2,000.5 | 1,982 | 1,982 | 2,014 | 1,977 | 1.09M |
| September 01, 2026 | 2,005.5 | 2,019 | 2,019 | 2,019 | 1,998 | 772,900 |
| August 31, 2026 | 1,994.5 | 1,993.5 | 1,993.5 | 2,001.5 | 1,980 | 1.07M |
| August 28, 2026 | 1,972 | 1,977.5 | 1,977.5 | 1,990 | 1,967.5 | 1.23M |
| August 27, 2026 | 1,983 | 1,980.5 | 1,980.5 | 1,991 | 1,964 | 1.13M |
| August 26, 2026 | 1,980 | 1,997 | 1,997 | 2,008 | 1,980 | 898,800 |
| August 25, 2026 | 1,985 | 1,976 | 1,976 | 1,998 | 1,976 | 722,400 |
| August 24, 2026 | 1,961 | 1,973 | 1,973 | 1,978 | 1,960 | 612,500 |
| 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 |