USSJY
USS CO LTD UNSP/ADR
stockOTCADR
EODNov 10, 2026
23.54USD+2.461%(+0.57)420
USSJY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 23.5354 | 23.5354 | 23.5354 | 23.5354 | +2.461% | 420 | 0.000% | |
| 2026-11-09 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | +0.641% | 220 | +2.461% | |
| 2026-10-15 | 22.8238 | 22.8238 | 22.8238 | 22.8238 | +0.990% | 196 | +3.118% | |
| 2026-10-12 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -12.658% | 328 | +4.139% | |
| 2026-09-23 | 25.8752 | 25.8752 | 25.8752 | 25.8752 | +3.584% | 225 | -9.043% | |
| 2026-08-31 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | -0.656% | 228 | -5.783% | |
| 2026-08-26 | 25.1450 | 25.1450 | 25.1450 | 25.1450 | -2.539% | 918 | -6.401% | |
| 2026-07-28 | 24.6350 | 25.8000 | 24.6350 | 25.8000 | +5.521% | 2,426 | -8.778% | |
| 2026-07-06 | 23.9725 | 24.4500 | 23.9725 | 24.4500 | -2.628% | 705 | -3.741% | |
| 2026-07-02 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | -2.485% | 104 | -6.271% | |
| 2026-06-11 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +10.255% | 109 | -8.600% | |
| 2026-06-09 | 23.3550 | 23.3550 | 23.3550 | 23.3550 | -3.691% | 377 | +0.772% | |
| 2026-06-04 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +5.826% | 113 | -2.947% | |
| 2026-06-03 | 22.9150 | 22.9150 | 22.9150 | 22.9150 | +2.597% | 262 | +2.707% | |
| 2026-05-28 | 22.3350 | 22.3350 | 22.3350 | 22.3350 | +0.608% | 520 | +5.375% | |
| 2026-05-21 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +2.399% | 214 | +6.015% | |
| 2026-05-04 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | -8.716% | 152 | +8.558% | |
| 2026-04-13 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +13.691% | 339 | -0.904% | |
| 2026-03-27 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -1.323% | 220 | +12.663% | |
| 2026-03-23 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | +3.299% | 574 | +11.173% | |
| 2026-03-20 | 20.4940 | 20.4940 | 20.4940 | 20.4940 | -13.709% | 256 | +14.840% | |
| 2026-03-11 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +0.508% | 168 | -0.904% | |
| 2026-03-09 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +5.022% | 178 | -0.400% | |
| 2026-03-03 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -8.163% | 720 | +4.602% | |
| 2026-02-12 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +10.609% | 287 | -3.937% | |
| 2026-02-09 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -0.762% | 1,282 | +6.255% | |
| 2026-02-04 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -1.239% | 201 | +5.445% | |
| 2026-02-02 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -0.795% | 491 | +4.139% | |
| 2026-01-28 | 21.1500 | 22.7810 | 21.1500 | 22.7810 | +1.997% | 543 | +3.312% | |
| 2026-01-27 | 22.3350 | 22.3350 | 22.3350 | 22.3350 | -0.711% | 212 | +5.375% | |
| 2026-01-26 | 22.4950 | 22.4950 | 22.4950 | 22.4950 | +2.250% | 313 | +4.625% | |
| 2026-01-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.655% | 226 | +6.979% | |
| 2025-12-29 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -4.641% | 300 | +4.139% | |
| 2025-12-23 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +2.078% | 250 | -0.695% | |
| 2025-12-19 | 23.2175 | 23.2175 | 23.2175 | 23.2175 | +5.678% | 298 | +1.369% | |
| 2025-12-08 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | -0.363% | 271 | +7.125% | |
| 2025-12-04 | 22.7500 | 22.7500 | 22.0500 | 22.0500 | +0.800% | 294 | +6.737% | |
| 2025-12-01 | 21.8750 | 21.8750 | 21.8750 | 21.8750 | +0.413% | 1,580 | +7.590% | |
| 2025-11-19 | 21.7850 | 21.7850 | 21.7850 | 21.7850 | -5.283% | 176 | +8.035% | |
| 2025-11-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -0.043% | 2,498 | +2.328% | |
| 2025-11-14 | 22.5500 | 23.0100 | 22.5500 | 23.0100 | +5.189% | 1,805 | +2.283% | |
| 2025-11-13 | 21.7175 | 21.8750 | 21.7175 | 21.8750 | -0.342% | 410 | +7.590% | |
| 2025-11-12 | 21.9500 | 22.5000 | 21.7850 | 21.9500 | +11.308% | 1,913 | +7.223% | |
| 2025-11-06 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -12.453% | 178 | +19.348% | |
| 2025-10-27 | 22.5250 | 22.5250 | 22.5250 | 22.5250 | -1.431% | 142 | +4.486% | |
| 2025-10-08 | 22.8520 | 22.8520 | 22.8520 | 22.8520 | -4.485% | 203 | +2.991% | |
| 2025-08-26 | 23.9250 | 23.9250 | 23.9250 | 23.9250 | -5.248% | 130 | -1.628% | |
| 2025-08-08 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +12.641% | 138 | -6.790% | |
| 2025-07-16 | 22.4164 | 22.4164 | 22.4164 | 22.4164 | -2.410% | 200 | +4.992% | |
| 2025-07-15 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | +2.089% | 200 | +2.461% | |
| 2025-06-06 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +7.656% | 182 | +4.602% | |
| 2025-05-15 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +4.006% | 726 | +12.610% | |
| 2025-05-13 | 19.5750 | 20.0950 | 19.5750 | 20.0950 | +4.935% | 5,008 | +17.121% | |
| 2025-04-15 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +7.887% | 165 | +22.900% | |
| 2025-04-10 | 18.9100 | 18.9100 | 17.7500 | 17.7500 | -5.836% | 682 | +32.594% | |
| 2025-04-08 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +4.722% | 319 | +24.856% | |
| 2025-04-07 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.333% | 317 | +30.752% | |
| 2025-04-04 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +0.299% | 343 | +27.702% | |
| 2025-03-05 | 18.3750 | 18.3750 | 18.3750 | 18.3750 | -4.545% | 128 | +28.084% | |
| 2025-02-28 | 18.6000 | 19.2500 | 18.6000 | 19.2500 | -1.028% | 505 | +22.262% | |
| 2025-02-26 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +2.368% | 204 | +21.005% | |
| 2025-02-25 | 19.1000 | 19.1000 | 19.0000 | 19.0000 | -4.234% | 648 | +23.871% | |
| 2025-02-24 | 19.5500 | 19.8400 | 18.9000 | 19.8400 | +2.798% | 707 | +18.626% | |
| 2025-02-20 | 18.3000 | 19.3000 | 18.3000 | 19.3000 | +10.602% | 1,019 | +21.945% | |
| 2025-01-24 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +4.805% | 137 | +34.873% | |
| 2024-12-26 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -5.398% | 163 | +41.354% | |
| 2024-12-23 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +3.226% | 1,236 | +33.724% | |
| 2024-12-10 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -12.113% | 102 | +38.038% | |
| 2024-11-22 | 19.4000 | 19.4000 | 18.3200 | 19.4000 | +12.301% | 1,203 | +21.316% | |
| 2024-11-13 | 17.2750 | 17.2750 | 17.2750 | 17.2750 | +1.171% | 158 | +36.240% | |
| 2024-11-07 | 17.0750 | 17.0750 | 17.0750 | 17.0750 | +0.441% | 486 | +37.835% | |
| 2024-10-25 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.341% | 200 | +38.444% | |
| 2024-10-22 | 16.7750 | 16.7750 | 16.7750 | 16.7750 | -10.771% | 481 | +40.300% | |
| 2024-10-04 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +0.267% | 485 | +25.188% | |
| 2024-09-03 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +1.351% | 100 | +25.522% | |
| 2024-08-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +6.936% | 131 | +27.218% | |
| 2024-07-30 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.001% | 158 | +36.043% | |
| 2024-07-26 | 17.4750 | 17.4750 | 17.4750 | 17.4750 | +4.641% | 105 | +34.680% | |
| 2024-06-24 | 16.7800 | 16.7800 | 16.7000 | 16.7000 | +4.768% | 424 | +40.931% | |
| 2024-06-12 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -3.976% | 117 | +47.650% | |
| 2024-05-16 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.225% | 555 | +41.780% | |
| 2024-05-14 | 16.7750 | 16.7750 | 16.6375 | 16.6375 | -1.085% | 756 | +41.460% | |
| 2024-05-09 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +5.191% | 268 | +39.925% | |
| 2024-05-08 | 15.2000 | 15.9900 | 15.2000 | 15.9900 | +5.267% | 5,412 | +47.188% | |
| 2024-05-06 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -1.010% | 1,219 | +54.940% | |
| 2024-05-01 | 15.3450 | 15.3450 | 15.3450 | 15.3450 | -1.413% | 792 | +53.375% | |
| 2024-04-29 | 15.1500 | 15.5700 | 15.1500 | 15.5650 | -0.860% | 641 | +51.207% | |
| 2024-04-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -2.907% | 563 | +49.907% | |
| 2024-04-09 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -2.178% | 113 | +45.550% | |
| 2024-04-05 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +3.636% | 416 | +42.380% | |
| 2024-04-04 | 16.2500 | 16.2500 | 15.9500 | 15.9500 | -4.946% | 232 | +47.557% | |
| 2024-04-03 | 16.1000 | 16.7800 | 16.1000 | 16.7800 | +2.006% | 884 | +40.259% | |
| 2024-04-02 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +119.861% | 2,519 | +43.072% | 2-for-1 split |
| 2024-03-28 | 6.5637 | 7.4820 | 6.1030 | 7.4820 | -22.643% | 7,400 | +214.560% | |
| 2023-11-14 | 9.6720 | 9.6720 | 9.6720 | 9.6720 | +8.430% | 400 | +143.335% | |
| 2023-08-18 | 8.6800 | 8.9200 | 8.6800 | 8.9200 | +3.745% | 1,312 | +163.850% | |
| 2023-08-16 | 8.5980 | 8.5980 | 8.5980 | 8.5980 | -1.399% | 1,248 | +173.731% | |
| 2023-08-14 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -3.219% | 1,100 | +169.901% | |
| 2023-07-20 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +8.725% | 452 | +161.214% | |
| 2023-07-18 | 8.2870 | 8.2870 | 8.2870 | 8.2870 | -1.390% | 1,592 | +184.004% | |
| 2023-04-13 | 8.4038 | 8.4038 | 8.4038 | 8.4038 | 0.000% | 712 | +180.057% | |
| 2023-03-08 | 8.4038 | 8.4038 | 8.4038 | 8.4038 | -2.846% | 528 | +180.057% | |
| 2023-02-17 | 8.3630 | 8.6500 | 8.3630 | 8.6500 | +1.252% | 2,304 | +172.086% | |
| 2023-02-14 | 8.4400 | 8.5430 | 8.4400 | 8.5430 | +3.214% | 1,560 | +175.493% | |
| 2023-01-31 | 8.2770 | 8.2770 | 8.2770 | 8.2770 | +1.434% | 508 | +184.347% | |
| 2023-01-26 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -0.025% | 428 | +188.424% | |
| 2022-12-15 | 8.1620 | 8.1620 | 8.1620 | 8.1620 | +0.517% | 400 | +188.353% | |
| 2022-12-13 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +2.629% | 504 | +189.845% | |
| 2022-12-02 | 7.9120 | 7.9120 | 7.9120 | 7.9120 | -2.103% | 400 | +197.465% | |
| 2022-09-28 | 8.0820 | 8.0820 | 8.0820 | 8.0820 | -12.797% | 400 | +191.208% | |
| 2022-06-06 | 9.2680 | 9.2680 | 9.2680 | 9.2680 | -1.926% | 1,020 | +153.943% | |
| 2022-06-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.061% | 820 | +149.052% | |
| 2022-05-25 | 9.7800 | 9.8500 | 9.7800 | 9.8500 | +0.122% | 5,112 | +138.938% | |
| 2022-05-24 | 9.7500 | 9.8380 | 9.7500 | 9.8380 | +3.558% | 1,860 | +139.230% | |
| 2022-05-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +19.753% | 840 | +147.741% | |
| 2022-01-26 | 7.9330 | 7.9330 | 7.9330 | 7.9330 | 0.000% | 800 | +196.677% |