USS Co., Ltd. (4732.T) JPX
1,827.00
+34.5(+1.92%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,827.00
+34.5(+1.92%)
Currency In JPY
If you invested ¥1000 in USS Co., Ltd. (4732.T) 10 years ago, it would be worth ¥2,729.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,296.47, while ¥1000 invested 1 year ago would be worth ¥1,180.66. This corresponds to total returns of 172.93%, 129.65%, 18.07%, respectively, with annualized returns of 10.56%, 18.08%, 18.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1,735 | 1,759.5 | 1,759.5 | 1,760.5 | 1,719.5 | 905,600 |
| May 26, 2026 | 1,756 | 1,739 | 1,739 | 1,756 | 1,736 | 718,400 |
| May 25, 2026 | 1,761 | 1,756.5 | 1,756.5 | 1,769.5 | 1,742 | 728,100 |
| May 22, 2026 | 1,760 | 1,761.5 | 1,761.5 | 1,768 | 1,728.5 | 910,000 |
| May 21, 2026 | 1,790 | 1,769.5 | 1,769.5 | 1,791.5 | 1,768 | 1.02M |
| May 20, 2026 | 1,796.5 | 1,795.5 | 1,795.5 | 1,835.5 | 1,784 | 1.63M |
| May 19, 2026 | 1,799 | 1,781.5 | 1,781.5 | 1,799 | 1,750.5 | 1.65M |
| May 18, 2026 | 1,761 | 1,770.5 | 1,770.5 | 1,783 | 1,747.5 | 1.46M |
| May 15, 2026 | 1,739 | 1,760 | 1,760 | 1,763.5 | 1,731 | 1.6M |
| May 14, 2026 | 1,714 | 1,728 | 1,728 | 1,749.5 | 1,701.5 | 2.11M |
| May 13, 2026 | 1,716 | 1,690 | 1,690 | 1,751 | 1,671.5 | 2.92M |
| May 12, 2026 | 1,712 | 1,742 | 1,742 | 1,745 | 1,710 | 1.86M |
| May 11, 2026 | 1,701 | 1,712 | 1,712 | 1,723 | 1,693 | 1.48M |
| May 08, 2026 | 1,688.5 | 1,692.5 | 1,692.5 | 1,706 | 1,684 | 1.47M |
| May 07, 2026 | 1,700 | 1,684 | 1,684 | 1,710 | 1,679.5 | 1.63M |
| May 01, 2026 | 1,689.5 | 1,696.5 | 1,696.5 | 1,696.5 | 1,674.5 | 859,800 |
| April 30, 2026 | 1,700 | 1,695 | 1,695 | 1,704 | 1,673.5 | 1.52M |
| April 28, 2026 | 1,700 | 1,706 | 1,706 | 1,707 | 1,695.5 | 1.06M |
| April 27, 2026 | 1,675.5 | 1,683.5 | 1,683.5 | 1,690.5 | 1,664 | 1.01M |
| April 24, 2026 | 1,676 | 1,675.5 | 1,675.5 | 1,680.5 | 1,658 | 777,700 |
| April 23, 2026 | 1,670 | 1,672 | 1,672 | 1,674.5 | 1,659 | 1.19M |
| April 22, 2026 | 1,709 | 1,681.5 | 1,681.5 | 1,709.5 | 1,674.5 | 925,600 |
| April 21, 2026 | 1,740 | 1,709 | 1,709 | 1,744 | 1,709 | 910,600 |
| April 20, 2026 | 1,728 | 1,726.5 | 1,726.5 | 1,733 | 1,714.5 | 1.06M |
| April 17, 2026 | 1,728 | 1,722 | 1,722 | 1,741.5 | 1,722 | 1.04M |
| April 16, 2026 | 1,742 | 1,738 | 1,738 | 1,762 | 1,738 | 898,200 |
| April 15, 2026 | 1,744 | 1,742 | 1,742 | 1,759 | 1,741.5 | 1.25M |
| April 14, 2026 | 1,792 | 1,744 | 1,744 | 1,792 | 1,740 | 1.55M |
| April 13, 2026 | 1,760 | 1,792 | 1,792 | 1,799 | 1,755 | 1.19M |
| April 10, 2026 | 1,781 | 1,771.5 | 1,771.5 | 1,789.5 | 1,746.5 | 1.07M |
| April 09, 2026 | 1,807 | 1,782.5 | 1,782.5 | 1,820 | 1,780 | 1.38M |
| April 08, 2026 | 1,779.5 | 1,795 | 1,795 | 1,802 | 1,771 | 2.12M |
| April 07, 2026 | 1,733 | 1,765 | 1,765 | 1,765 | 1,730.5 | 1.59M |
| April 06, 2026 | 1,694 | 1,726.5 | 1,726.5 | 1,727.5 | 1,687 | 1.18M |
| April 03, 2026 | 1,680 | 1,694 | 1,694 | 1,701 | 1,679 | 738,000 |
| April 02, 2026 | 1,695.5 | 1,681 | 1,681 | 1,704 | 1,677 | 881,700 |
| April 01, 2026 | 1,687 | 1,693 | 1,690.5 | 1,693 | 1,671.5 | 459,500 |
| March 31, 2026 | 1,654.5 | 1,656 | 1,656 | 1,666.5 | 1,632 | 1.2M |
| March 30, 2026 | 1,646 | 1,652 | 1,652 | 1,659 | 1,628 | 1.19M |
| March 27, 2026 | 1,695.5 | 1,708 | 1,681.4 | 1,711.5 | 1,689 | 2.27M |
| March 26, 2026 | 1,700 | 1,687.5 | 1,661.22 | 1,700 | 1,677 | 1.2M |
| March 25, 2026 | 1,689 | 1,695.5 | 1,669.09 | 1,697 | 1,679 | 1.32M |
| March 24, 2026 | 1,674.5 | 1,671.5 | 1,645.47 | 1,674.5 | 1,654 | 1.06M |
| March 23, 2026 | 1,625 | 1,643.5 | 1,617.9 | 1,648 | 1,623.5 | 1.49M |
| March 19, 2026 | 1,700 | 1,671 | 1,644.98 | 1,717.5 | 1,671 | 1.19M |
| March 18, 2026 | 1,695 | 1,715 | 1,688.29 | 1,722 | 1,692 | 891,100 |
| March 17, 2026 | 1,689.5 | 1,692.5 | 1,666.14 | 1,706.5 | 1,686.5 | 851,100 |
| March 16, 2026 | 1,724 | 1,680 | 1,653.84 | 1,725 | 1,680 | 1.12M |
| March 13, 2026 | 1,710 | 1,711.5 | 1,684.85 | 1,741.5 | 1,708.5 | 1.19M |
| March 12, 2026 | 1,770 | 1,728.5 | 1,701.58 | 1,776 | 1,728.5 | 877,800 |
| March 11, 2026 | 1,799.5 | 1,781 | 1,753.26 | 1,808.5 | 1,780 | 1.31M |
| March 10, 2026 | 1,817 | 1,800.5 | 1,758.19 | 1,822.5 | 1,800 | 637,600 |
| March 09, 2026 | 1,790 | 1,819.5 | 1,791.16 | 1,830.5 | 1,790 | 1.93M |
| March 06, 2026 | 1,847 | 1,853.5 | 1,824.63 | 1,863 | 1,835 | 1.42M |
| March 05, 2026 | 1,862 | 1,844.5 | 1,815.77 | 1,874 | 1,837.5 | 1.24M |
| March 04, 2026 | 1,823 | 1,845.5 | 1,815.77 | 1,847.5 | 1,815.5 | 899,400 |