United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 883.00
+5.00 (0.57%)
At close: Mar 27, 2026
TYO:3222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 887.00 | 889.00 | 873.00 | 883.00 | 883.00 | 0.57% | 375,200 |
| Mar 26, 2026 | 884.00 | 884.00 | 869.00 | 878.00 | 878.00 | -0.34% | 309,700 |
| Mar 25, 2026 | 879.00 | 887.00 | 877.00 | 881.00 | 881.00 | 0.57% | 315,900 |
| Mar 24, 2026 | 862.00 | 876.00 | 858.00 | 876.00 | 876.00 | 2.58% | 251,800 |
| Mar 23, 2026 | 861.00 | 862.00 | 851.00 | 854.00 | 854.00 | -0.58% | 305,200 |
| Mar 19, 2026 | 865.00 | 873.00 | 858.00 | 859.00 | 859.00 | -1.38% | 383,200 |
| Mar 18, 2026 | 862.00 | 877.00 | 860.00 | 871.00 | 871.00 | 1.75% | 445,200 |
| Mar 17, 2026 | 848.00 | 859.00 | 848.00 | 856.00 | 856.00 | 0.59% | 219,600 |
| Mar 16, 2026 | 846.00 | 854.00 | 841.00 | 851.00 | 851.00 | 0.59% | 301,800 |
| Mar 13, 2026 | 850.00 | 858.00 | 845.00 | 846.00 | 846.00 | -0.59% | 311,200 |
| Mar 12, 2026 | 859.00 | 859.00 | 845.00 | 851.00 | 851.00 | -0.82% | 362,600 |
| Mar 11, 2026 | 868.00 | 870.00 | 858.00 | 858.00 | 858.00 | -1.15% | 415,900 |
| Mar 10, 2026 | 865.00 | 868.00 | 856.00 | 868.00 | 868.00 | 1.17% | 489,000 |
| Mar 9, 2026 | 830.00 | 861.00 | 824.00 | 858.00 | 858.00 | 0.59% | 585,400 |
| Mar 6, 2026 | 840.00 | 856.00 | 831.00 | 853.00 | 853.00 | -0.12% | 380,600 |
| Mar 5, 2026 | 849.00 | 864.00 | 849.00 | 854.00 | 854.00 | 1.18% | 434,700 |
| Mar 4, 2026 | 851.00 | 854.00 | 828.00 | 844.00 | 844.00 | -3.65% | 1,002,800 |
| Mar 3, 2026 | 888.00 | 889.00 | 868.00 | 876.00 | 876.00 | -1.68% | 637,600 |
| Mar 2, 2026 | 900.00 | 910.00 | 888.00 | 891.00 | 891.00 | -1.98% | 595,500 |
| Feb 27, 2026 | 927.00 | 930.00 | 897.00 | 909.00 | 909.00 | -3.50% | 927,600 |
| Feb 26, 2026 | 970.00 | 973.00 | 936.00 | 942.00 | 942.00 | -4.07% | 1,566,300 |
| Feb 25, 2026 | 989.00 | 989.00 | 977.00 | 982.00 | 974.00 | -0.20% | 1,309,600 |
| Feb 24, 2026 | 972.00 | 990.00 | 970.00 | 984.00 | 975.98 | 1.65% | 730,700 |
| Feb 20, 2026 | 965.00 | 971.00 | 960.00 | 968.00 | 960.11 | - | 728,800 |
| Feb 19, 2026 | 975.00 | 975.00 | 965.00 | 968.00 | 960.11 | -0.51% | 780,900 |
| Feb 18, 2026 | 968.00 | 976.00 | 968.00 | 973.00 | 965.07 | 0.52% | 414,800 |
| Feb 17, 2026 | 967.00 | 974.00 | 963.00 | 968.00 | 960.11 | 0.31% | 403,400 |
| Feb 16, 2026 | 977.00 | 977.00 | 960.00 | 965.00 | 957.14 | -1.23% | 621,400 |
| Feb 13, 2026 | 1,000.00 | 1,002.00 | 973.00 | 977.00 | 969.04 | -1.91% | 541,400 |
| Feb 12, 2026 | 980.00 | 996.00 | 979.00 | 996.00 | 987.89 | 1.84% | 673,500 |
| Feb 10, 2026 | 972.00 | 980.00 | 970.00 | 978.00 | 970.03 | 1.14% | 495,700 |
| Feb 9, 2026 | 978.00 | 978.00 | 964.00 | 967.00 | 959.12 | -0.51% | 462,100 |
| Feb 6, 2026 | 980.00 | 980.00 | 965.00 | 972.00 | 964.08 | -0.21% | 367,000 |
| Feb 5, 2026 | 986.00 | 987.00 | 973.00 | 974.00 | 966.07 | 0.62% | 470,200 |
| Feb 4, 2026 | 950.00 | 971.00 | 947.00 | 968.00 | 960.11 | 2.22% | 475,100 |
| Feb 3, 2026 | 940.00 | 953.00 | 939.00 | 947.00 | 939.29 | 0.85% | 328,800 |
| Feb 2, 2026 | 945.00 | 946.00 | 939.00 | 939.00 | 931.35 | 0.64% | 383,400 |
| Jan 30, 2026 | 931.00 | 939.00 | 928.00 | 933.00 | 925.40 | 0.43% | 336,500 |
| Jan 29, 2026 | 920.00 | 931.00 | 908.00 | 929.00 | 921.43 | - | 428,600 |
| Jan 28, 2026 | 935.00 | 941.00 | 929.00 | 929.00 | 921.43 | -1.17% | 346,600 |
| Jan 27, 2026 | 951.00 | 951.00 | 939.00 | 940.00 | 932.34 | -1.88% | 307,000 |
| Jan 26, 2026 | 960.00 | 964.00 | 950.00 | 958.00 | 950.20 | 0.95% | 279,800 |
| Jan 23, 2026 | 956.00 | 957.00 | 945.00 | 949.00 | 941.27 | -0.84% | 221,300 |
| Jan 22, 2026 | 956.00 | 961.00 | 948.00 | 957.00 | 949.20 | 0.10% | 393,000 |
| Jan 21, 2026 | 970.00 | 981.00 | 956.00 | 956.00 | 948.21 | -4.40% | 563,300 |
| Jan 20, 2026 | 979.00 | 1,000.00 | 973.00 | 1,000.00 | 991.85 | 3.63% | 745,500 |
| Jan 19, 2026 | 952.00 | 978.00 | 942.00 | 965.00 | 957.14 | 4.44% | 860,000 |
| Jan 16, 2026 | 913.00 | 924.00 | 911.00 | 924.00 | 916.47 | 0.98% | 205,700 |
| Jan 15, 2026 | 917.00 | 920.00 | 908.00 | 915.00 | 907.55 | 0.33% | 273,000 |
| Jan 14, 2026 | 909.00 | 915.00 | 903.00 | 912.00 | 904.57 | -0.11% | 274,800 |