No.1
Disclosure
2026/10/02 16:00
ファシリティ型自己株式取得における調整取引完了のお知らせ
4732 USS Co.,Ltd.ユー・エス・エスTSE Prime / Services
1 post
USS Co.,Ltd. (4732) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
USS Co.,Ltd. (4732) Stock Price History
USS Co.,Ltd. closed at ¥1,785 on Oct 30, 2026, −0.5% over 1 month, +5.5% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥1,831Oct 1
1-Month Low¥1,757Oct 29
1-Week Change−0.7%vs Oct 23
1-Month Change−0.5%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥99,498 today (−0.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −0.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,785 | +28 | +1.59% |
| Oct 29 (Thu) | ¥1,757 | −19 | −1.07% |
| Oct 28 (Wed) | ¥1,776 | −36 | −1.99% |
| Oct 27 (Tue) | ¥1,812 | +1.5 | +0.08% |
| Oct 26 (Mon) | ¥1,811 | +13 | +0.72% |
| Oct 23 (Fri) | ¥1,798 | +0.5 | +0.03% |
| Oct 22 (Thu) | ¥1,797 | −7 | −0.39% |
| Oct 21 (Wed) | ¥1,804 | +4 | +0.22% |
| Oct 19 (Mon) | ¥1,800 | −17.5 | −0.96% |
| Oct 16 (Fri) | ¥1,818 | +27 | +1.51% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥2,064Jul 30
3-Month Low¥1,757Oct 29
1-Month Change−0.5%vs Sep 30
3-Month Change−13.5%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥86,483 today (−13.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −13.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,785 | +28 | +1.59% |
| Oct 29 (Thu) | ¥1,757 | −19 | −1.07% |
| Oct 28 (Wed) | ¥1,776 | −36 | −1.99% |
| Oct 27 (Tue) | ¥1,812 | +1.5 | +0.08% |
| Oct 26 (Mon) | ¥1,811 | +13 | +0.72% |
| Oct 23 (Fri) | ¥1,798 | +0.5 | +0.03% |
| Oct 22 (Thu) | ¥1,797 | −7 | −0.39% |
| Oct 21 (Wed) | ¥1,804 | +4 | +0.22% |
| Oct 19 (Mon) | ¥1,800 | −17.5 | −0.96% |
| Oct 16 (Fri) | ¥1,818 | +27 | +1.51% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥2,064Jul 30
6-Month Low¥1,684May 7
3-Month Change−13.5%vs Jul 30
6-Month Change+5.3%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥105,310 today (+5.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved +5.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,785 | −0.5% |
| Sep 2026 | ¥1,794 | −10.0% |
| Aug 2026 | ¥1,994 | −1.2% |
| Jul 2026 | ¥2,018 | +6.0% |
| Jun 2026 | ¥1,903 | +8.3% |
| May 2026 | ¥1,758 | +3.7% |
| Apr 2026 | ¥1,695 | +2.4% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥2,064Jul 30
52-Week Low¥1,644Mar 23
Year to Date+4.0%vs Dec 30
From 52-Week High−13.5%Jul 30
If you had invested ¥100,000 1 year ago, it would be worth ¥105,465 today (+5.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +5.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,785 | −0.5% |
| Sep 2026 | ¥1,794 | −10.0% |
| Aug 2026 | ¥1,994 | −1.2% |
| Jul 2026 | ¥2,018 | +6.0% |
| Jun 2026 | ¥1,903 | +8.3% |
| May 2026 | ¥1,758 | +3.7% |
| Apr 2026 | ¥1,695 | +2.4% |
| Mar 2026 | ¥1,656 | −13.0% |
| Feb 2026 | ¥1,903 | +11.5% |
| Jan 2026 | ¥1,707 | −0.6% |
| Dec 2025 | ¥1,717 | −1.4% |
| Nov 2025 | ¥1,742 | +2.4% |
| Oct 2025 | ¥1,702 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥2,018Jul 31, 2026
3-Year Low¥1,185Apr 15, 2024
Annualized Return+9.8%
Max Drawdown−20.1%
If you had invested ¥100,000 3 years ago, it would be worth ¥132,541 today (+32.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +32.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,785 | +4.0% |
| 2025 | ¥1,717 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥2,018Jul 31, 2026
5-Year Low¥860Nov 22, 2021
Annualized Return+13.8%
Max Drawdown−23.2%
If you had invested ¥100,000 5 years ago, it would be worth ¥190,299 today (+90.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +90.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,785 | +4.0% |
| 2025 | ¥1,717 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥2,018Jul 2026
All-Time Low¥142Mar 2001
Total Change+1,141.7%vs Feb 2001
Annualized Return+10.3%
If you had invested ¥100,000 in Feb 2001, it would be worth ¥1,241,739 today (+1,141.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +386.9%, while this stock moved +1,141.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,785 | +4.0% |
| 2025 | ¥1,717 | +24.7% |
| 2024 | ¥1,377 | −2.9% |
| 2023 | ¥1,418 | +35.4% |
| 2022 | ¥1,048 | +16.6% |
| 2021 | ¥898 | −13.9% |
| 2020 | ¥1,043 | +1.0% |
| 2019 | ¥1,033 | +11.7% |
| 2018 | ¥925 | −22.5% |
| 2017 | ¥1,193 | +28.1% |
| 2016 | ¥931 | +1.7% |
| 2015 | ¥915 | −1.7% |
| 2014 | ¥931 | +28.9% |
| 2013 | ¥722 | +60.6% |
| 2012 | ¥450 | +29.2% |
| 2011 | ¥348 | +4.8% |
| 2010 | ¥332 | +17.3% |
| 2009 | ¥283 | +19.4% |
| 2008 | ¥237 | −31.8% |
| 2007 | ¥348 | −10.3% |
| 2006 | ¥388 | +3.1% |
| 2005 | ¥376 | −12.6% |
| 2004 | ¥430 | +13.5% |
| 2003 | ¥379 | +40.4% |
| 2002 | ¥270 | +28.6% |
| 2001 | ¥210 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2001). Please check the latest prices before trading.
USS Co.,Ltd. (4732) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of USS Co.,Ltd.
Details and disclosure history of USS Co.,Ltd.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.