United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 977.00
-19.00 (-1.91%)
At close: Feb 13, 2026
TYO:3222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,000.00 | 1,002.00 | 973.00 | 977.00 | 977.00 | -1.91% | 541,400 |
| Feb 12, 2026 | 980.00 | 996.00 | 979.00 | 996.00 | 996.00 | 1.84% | 673,500 |
| Feb 10, 2026 | 972.00 | 980.00 | 970.00 | 978.00 | 978.00 | 1.14% | 495,700 |
| Feb 9, 2026 | 978.00 | 978.00 | 964.00 | 967.00 | 967.00 | -0.51% | 462,100 |
| Feb 6, 2026 | 980.00 | 980.00 | 965.00 | 972.00 | 972.00 | -0.21% | 367,000 |
| Feb 5, 2026 | 986.00 | 987.00 | 973.00 | 974.00 | 974.00 | 0.62% | 470,200 |
| Feb 4, 2026 | 950.00 | 971.00 | 947.00 | 968.00 | 968.00 | 2.22% | 475,100 |
| Feb 3, 2026 | 940.00 | 953.00 | 939.00 | 947.00 | 947.00 | 0.85% | 328,800 |
| Feb 2, 2026 | 945.00 | 946.00 | 939.00 | 939.00 | 939.00 | 0.64% | 383,400 |
| Jan 30, 2026 | 931.00 | 939.00 | 928.00 | 933.00 | 933.00 | 0.43% | 336,500 |
| Jan 29, 2026 | 920.00 | 931.00 | 908.00 | 929.00 | 929.00 | - | 428,600 |
| Jan 28, 2026 | 935.00 | 941.00 | 929.00 | 929.00 | 929.00 | -1.17% | 346,600 |
| Jan 27, 2026 | 951.00 | 951.00 | 939.00 | 940.00 | 940.00 | -1.88% | 307,000 |
| Jan 26, 2026 | 960.00 | 964.00 | 950.00 | 958.00 | 958.00 | 0.95% | 279,800 |
| Jan 23, 2026 | 956.00 | 957.00 | 945.00 | 949.00 | 949.00 | -0.84% | 221,300 |
| Jan 22, 2026 | 956.00 | 961.00 | 948.00 | 957.00 | 957.00 | 0.10% | 393,000 |
| Jan 21, 2026 | 970.00 | 981.00 | 956.00 | 956.00 | 956.00 | -4.40% | 563,300 |
| Jan 20, 2026 | 979.00 | 1,000.00 | 973.00 | 1,000.00 | 1,000.00 | 3.63% | 745,500 |
| Jan 19, 2026 | 952.00 | 978.00 | 942.00 | 965.00 | 965.00 | 4.44% | 860,000 |
| Jan 16, 2026 | 913.00 | 924.00 | 911.00 | 924.00 | 924.00 | 0.98% | 205,700 |
| Jan 15, 2026 | 917.00 | 920.00 | 908.00 | 915.00 | 915.00 | 0.33% | 273,000 |
| Jan 14, 2026 | 909.00 | 915.00 | 903.00 | 912.00 | 912.00 | -0.11% | 274,800 |
| Jan 13, 2026 | 904.00 | 915.00 | 894.00 | 913.00 | 913.00 | 2.70% | 454,200 |
| Jan 9, 2026 | 892.00 | 897.00 | 886.00 | 889.00 | 889.00 | 0.34% | 349,900 |
| Jan 8, 2026 | 901.00 | 905.00 | 880.00 | 886.00 | 886.00 | -1.12% | 620,200 |
| Jan 7, 2026 | 905.00 | 906.00 | 893.00 | 896.00 | 896.00 | -1.21% | 477,700 |
| Jan 6, 2026 | 907.00 | 912.00 | 902.00 | 907.00 | 907.00 | 0.67% | 346,000 |
| Jan 5, 2026 | 903.00 | 906.00 | 890.00 | 901.00 | 901.00 | -0.33% | 363,400 |
| Dec 30, 2025 | 911.00 | 913.00 | 902.00 | 904.00 | 904.00 | -0.11% | 309,900 |
| Dec 29, 2025 | 915.00 | 915.00 | 902.00 | 905.00 | 905.00 | -0.55% | 316,800 |
| Dec 26, 2025 | 905.00 | 911.00 | 905.00 | 910.00 | 910.00 | 0.55% | 191,700 |
| Dec 25, 2025 | 903.00 | 907.00 | 899.00 | 905.00 | 905.00 | 0.78% | 154,700 |
| Dec 24, 2025 | 900.00 | 906.00 | 895.00 | 898.00 | 898.00 | -0.66% | 188,000 |
| Dec 23, 2025 | 897.00 | 908.00 | 894.00 | 904.00 | 904.00 | 1.80% | 358,100 |
| Dec 22, 2025 | 903.00 | 903.00 | 886.00 | 888.00 | 888.00 | -1.00% | 289,500 |
| Dec 19, 2025 | 893.00 | 899.00 | 892.00 | 897.00 | 897.00 | 0.45% | 236,300 |
| Dec 18, 2025 | 892.00 | 898.00 | 888.00 | 893.00 | 893.00 | 1.02% | 187,100 |
| Dec 17, 2025 | 892.00 | 895.00 | 884.00 | 884.00 | 884.00 | -1.23% | 183,100 |
| Dec 16, 2025 | 898.00 | 904.00 | 895.00 | 895.00 | 895.00 | -0.11% | 256,400 |
| Dec 15, 2025 | 886.00 | 897.00 | 883.00 | 896.00 | 896.00 | 2.17% | 255,100 |
| Dec 12, 2025 | 877.00 | 882.00 | 875.00 | 877.00 | 877.00 | 1.15% | 258,400 |
| Dec 11, 2025 | 874.00 | 876.00 | 865.00 | 867.00 | 867.00 | -0.80% | 183,500 |
| Dec 10, 2025 | 868.00 | 876.00 | 860.00 | 874.00 | 874.00 | 2.22% | 227,100 |
| Dec 9, 2025 | 860.00 | 862.00 | 855.00 | 855.00 | 855.00 | -0.58% | 174,600 |
| Dec 8, 2025 | 855.00 | 860.00 | 852.00 | 860.00 | 860.00 | 0.94% | 186,900 |
| Dec 5, 2025 | 858.00 | 859.00 | 851.00 | 852.00 | 852.00 | -0.70% | 189,800 |
| Dec 4, 2025 | 860.00 | 865.00 | 858.00 | 858.00 | 858.00 | -0.23% | 237,600 |
| Dec 3, 2025 | 878.00 | 878.00 | 858.00 | 860.00 | 860.00 | -2.05% | 319,900 |
| Dec 2, 2025 | 877.00 | 880.00 | 872.00 | 878.00 | 878.00 | - | 168,800 |
| Dec 1, 2025 | 882.00 | 894.00 | 878.00 | 878.00 | 878.00 | -0.45% | 321,700 |