United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 853.00
-1.00 (-0.12%)
At close: Mar 6, 2026
TYO:3222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 904.00 | 915.00 | 894.00 | 913.00 | 905.56 | 2.70% | 454,200 |
| Jan 9, 2026 | 892.00 | 897.00 | 886.00 | 889.00 | 881.76 | 0.34% | 349,900 |
| Jan 8, 2026 | 901.00 | 905.00 | 880.00 | 886.00 | 878.78 | -1.12% | 620,200 |
| Jan 7, 2026 | 905.00 | 906.00 | 893.00 | 896.00 | 888.70 | -1.21% | 477,700 |
| Jan 6, 2026 | 907.00 | 912.00 | 902.00 | 907.00 | 899.61 | 0.67% | 346,000 |
| Jan 5, 2026 | 903.00 | 906.00 | 890.00 | 901.00 | 893.66 | -0.33% | 363,400 |
| Dec 30, 2025 | 911.00 | 913.00 | 902.00 | 904.00 | 896.64 | -0.11% | 309,900 |
| Dec 29, 2025 | 915.00 | 915.00 | 902.00 | 905.00 | 897.63 | -0.55% | 316,800 |
| Dec 26, 2025 | 905.00 | 911.00 | 905.00 | 910.00 | 902.59 | 0.55% | 191,700 |
| Dec 25, 2025 | 903.00 | 907.00 | 899.00 | 905.00 | 897.63 | 0.78% | 154,700 |
| Dec 24, 2025 | 900.00 | 906.00 | 895.00 | 898.00 | 890.68 | -0.66% | 188,000 |
| Dec 23, 2025 | 897.00 | 908.00 | 894.00 | 904.00 | 896.64 | 1.80% | 358,100 |
| Dec 22, 2025 | 903.00 | 903.00 | 886.00 | 888.00 | 880.77 | -1.00% | 289,500 |
| Dec 19, 2025 | 893.00 | 899.00 | 892.00 | 897.00 | 889.69 | 0.45% | 236,300 |