United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 881.00
+12.00 (1.38%)
Oct 17, 2025, 3:30 PM JST
TYO:3222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 871.00 | 883.00 | 870.00 | 881.00 | 881.00 | 1.38% | 157,800 |
| Oct 16, 2025 | 880.00 | 881.00 | 867.00 | 869.00 | 869.00 | -0.80% | 300,900 |
| Oct 15, 2025 | 888.00 | 888.00 | 876.00 | 876.00 | 876.00 | -0.45% | 283,000 |
| Oct 14, 2025 | 865.00 | 882.00 | 863.00 | 880.00 | 880.00 | 1.27% | 419,300 |
| Oct 10, 2025 | 880.00 | 885.00 | 864.00 | 869.00 | 869.00 | -2.91% | 625,200 |
| Oct 9, 2025 | 890.00 | 895.00 | 886.00 | 895.00 | 895.00 | 0.90% | 469,400 |
| Oct 8, 2025 | 916.00 | 923.00 | 886.00 | 887.00 | 887.00 | -4.52% | 963,000 |
| Oct 7, 2025 | 937.00 | 942.00 | 928.00 | 929.00 | 929.00 | -1.06% | 297,100 |
| Oct 6, 2025 | 947.00 | 947.00 | 935.00 | 939.00 | 939.00 | 1.29% | 305,200 |
| Oct 3, 2025 | 933.00 | 939.00 | 927.00 | 927.00 | 927.00 | -0.64% | 261,000 |
| Oct 2, 2025 | 935.00 | 939.00 | 928.00 | 933.00 | 933.00 | -0.53% | 283,800 |
| Oct 1, 2025 | 961.00 | 963.00 | 938.00 | 938.00 | 938.00 | -2.70% | 305,500 |
| Sep 30, 2025 | 968.00 | 969.00 | 962.00 | 964.00 | 964.00 | -0.41% | 217,400 |
| Sep 29, 2025 | 987.00 | 988.00 | 968.00 | 968.00 | 968.00 | -1.93% | 221,900 |
| Sep 26, 2025 | 983.00 | 991.00 | 982.00 | 987.00 | 987.00 | 0.41% | 231,100 |
| Sep 25, 2025 | 985.00 | 985.00 | 977.00 | 983.00 | 983.00 | - | 166,100 |
| Sep 24, 2025 | 981.00 | 987.00 | 977.00 | 983.00 | 983.00 | -0.20% | 206,400 |
| Sep 22, 2025 | 983.00 | 989.00 | 981.00 | 985.00 | 985.00 | -0.20% | 170,400 |
| Sep 19, 2025 | 995.00 | 1,000.00 | 979.00 | 987.00 | 987.00 | -0.90% | 521,200 |
| Sep 18, 2025 | 991.00 | 997.00 | 985.00 | 996.00 | 996.00 | 0.91% | 217,400 |
| Sep 17, 2025 | 985.00 | 994.00 | 983.00 | 987.00 | 987.00 | -0.30% | 225,200 |
| Sep 16, 2025 | 978.00 | 994.00 | 976.00 | 990.00 | 990.00 | 1.12% | 289,900 |
| Sep 12, 2025 | 979.00 | 982.00 | 971.00 | 979.00 | 979.00 | 0.31% | 240,600 |
| Sep 11, 2025 | 965.00 | 976.00 | 962.00 | 976.00 | 976.00 | 0.41% | 240,600 |
| Sep 10, 2025 | 970.00 | 976.00 | 967.00 | 972.00 | 972.00 | -0.21% | 148,900 |
| Sep 9, 2025 | 979.00 | 983.00 | 974.00 | 974.00 | 974.00 | -0.20% | 202,500 |
| Sep 8, 2025 | 968.00 | 977.00 | 965.00 | 976.00 | 976.00 | 1.14% | 192,800 |
| Sep 5, 2025 | 966.00 | 971.00 | 960.00 | 965.00 | 965.00 | - | 256,900 |
| Sep 4, 2025 | 975.00 | 975.00 | 959.00 | 965.00 | 965.00 | -0.92% | 286,500 |
| Sep 3, 2025 | 970.00 | 978.00 | 966.00 | 974.00 | 974.00 | 0.62% | 405,500 |
| Sep 2, 2025 | 981.00 | 983.00 | 961.00 | 968.00 | 968.00 | - | 341,400 |
| Sep 1, 2025 | 966.00 | 973.00 | 960.00 | 968.00 | 968.00 | 0.83% | 304,000 |
| Aug 29, 2025 | 988.00 | 990.00 | 957.00 | 960.00 | 960.00 | -2.83% | 614,100 |
| Aug 28, 2025 | 990.00 | 1,003.00 | 985.00 | 988.00 | 988.00 | -0.20% | 1,557,100 |
| Aug 27, 2025 | 992.00 | 999.00 | 988.00 | 990.00 | 982.00 | -0.10% | 1,323,600 |
| Aug 26, 2025 | 995.00 | 999.00 | 988.00 | 991.00 | 982.99 | -0.10% | 668,400 |
| Aug 25, 2025 | 995.00 | 1,000.00 | 991.00 | 992.00 | 983.98 | -1.29% | 742,100 |
| Aug 22, 2025 | 999.00 | 1,007.00 | 996.00 | 1,005.00 | 996.88 | 0.30% | 612,000 |
| Aug 21, 2025 | 1,007.00 | 1,007.00 | 996.00 | 1,002.00 | 993.90 | -0.10% | 758,800 |
| Aug 20, 2025 | 993.00 | 1,006.00 | 990.00 | 1,003.00 | 994.89 | 0.80% | 617,900 |
| Aug 19, 2025 | 990.00 | 997.00 | 988.00 | 995.00 | 986.96 | 0.20% | 609,000 |
| Aug 18, 2025 | 991.00 | 1,003.00 | 991.00 | 993.00 | 984.98 | -0.20% | 580,800 |
| Aug 15, 2025 | 993.00 | 998.00 | 988.00 | 995.00 | 986.96 | - | 571,700 |
| Aug 14, 2025 | 1,018.00 | 1,020.00 | 993.00 | 995.00 | 986.96 | -2.74% | 850,700 |
| Aug 13, 2025 | 1,049.00 | 1,049.00 | 1,023.00 | 1,023.00 | 1,014.73 | -2.39% | 500,400 |
| Aug 12, 2025 | 1,042.00 | 1,049.00 | 1,035.00 | 1,048.00 | 1,039.53 | 0.29% | 875,600 |
| Aug 8, 2025 | 1,030.00 | 1,048.00 | 1,027.00 | 1,045.00 | 1,036.56 | 1.75% | 689,900 |
| Aug 7, 2025 | 1,030.00 | 1,037.00 | 1,019.00 | 1,027.00 | 1,018.70 | -0.39% | 652,500 |
| Aug 6, 2025 | 1,022.00 | 1,034.00 | 1,007.00 | 1,031.00 | 1,022.67 | 0.68% | 679,500 |
| Aug 5, 2025 | 1,005.00 | 1,049.00 | 979.00 | 1,024.00 | 1,015.73 | 6.67% | 1,860,900 |