United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 959.00
+17.00 (1.80%)
Aug 1, 2025, 3:30 PM JST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 947.00 | 951.00 | 946.00 | 950.00 | - | 0.85% | 618,400 |
| Jul 31, 2025 | 937.00 | 943.00 | 933.00 | 942.00 | 942.00 | 1.07% | 469,400 |
| Jul 30, 2025 | 931.00 | 934.00 | 929.00 | 932.00 | 932.00 | 0.54% | 298,100 |
| Jul 29, 2025 | 925.00 | 931.00 | 923.00 | 927.00 | 927.00 | -0.32% | 346,600 |
| Jul 28, 2025 | 946.00 | 951.00 | 928.00 | 930.00 | 930.00 | -2.41% | 582,000 |
| Jul 25, 2025 | 949.00 | 956.00 | 942.00 | 953.00 | 953.00 | 1.17% | 417,300 |
| Jul 24, 2025 | 926.00 | 943.00 | 923.00 | 942.00 | 942.00 | 0.86% | 420,800 |
| Jul 23, 2025 | 938.00 | 942.00 | 921.00 | 934.00 | 934.00 | -0.43% | 450,800 |
| Jul 22, 2025 | 936.00 | 945.00 | 935.00 | 938.00 | 938.00 | -0.53% | 318,300 |
| Jul 18, 2025 | 945.00 | 945.00 | 930.00 | 943.00 | 943.00 | 0.86% | 369,000 |
| Jul 17, 2025 | 926.00 | 936.00 | 918.00 | 935.00 | 935.00 | 2.19% | 561,800 |
| Jul 16, 2025 | 908.00 | 916.00 | 900.00 | 915.00 | 915.00 | 1.55% | 364,500 |
| Jul 15, 2025 | 920.00 | 920.00 | 897.00 | 901.00 | 901.00 | -1.21% | 493,900 |
| Jul 14, 2025 | 910.00 | 915.00 | 909.00 | 912.00 | 912.00 | 0.22% | 294,900 |
| Jul 11, 2025 | 913.00 | 923.00 | 903.00 | 910.00 | 910.00 | 0.33% | 452,500 |
| Jul 10, 2025 | 919.00 | 920.00 | 904.00 | 907.00 | 907.00 | - | 446,600 |
| Jul 9, 2025 | 916.00 | 920.00 | 907.00 | 907.00 | 907.00 | -0.98% | 317,200 |
| Jul 8, 2025 | 919.00 | 921.00 | 911.00 | 916.00 | 916.00 | -0.11% | 256,800 |
| Jul 7, 2025 | 907.00 | 917.00 | 907.00 | 917.00 | 917.00 | 0.99% | 234,200 |
| Jul 4, 2025 | 912.00 | 915.00 | 906.00 | 908.00 | 908.00 | -0.33% | 231,200 |
| Jul 3, 2025 | 908.00 | 912.00 | 897.00 | 911.00 | 911.00 | -0.22% | 271,400 |
| Jul 2, 2025 | 905.00 | 914.00 | 905.00 | 913.00 | 913.00 | 0.88% | 165,700 |
| Jul 1, 2025 | 915.00 | 917.00 | 902.00 | 905.00 | 905.00 | -0.88% | 196,700 |
| Jun 30, 2025 | 915.00 | 920.00 | 913.00 | 913.00 | 913.00 | - | 260,700 |
| Jun 27, 2025 | 908.00 | 915.00 | 905.00 | 913.00 | 913.00 | 0.55% | 287,700 |
| Jun 26, 2025 | 905.00 | 915.00 | 905.00 | 908.00 | 908.00 | 0.11% | 162,100 |
| Jun 25, 2025 | 905.00 | 910.00 | 901.00 | 907.00 | 907.00 | -0.11% | 188,300 |
| Jun 24, 2025 | 916.00 | 920.00 | 907.00 | 908.00 | 908.00 | -0.33% | 164,300 |
| Jun 23, 2025 | 912.00 | 920.00 | 908.00 | 911.00 | 911.00 | -0.22% | 152,300 |
| Jun 20, 2025 | 916.00 | 918.00 | 910.00 | 913.00 | 913.00 | - | 300,700 |
| Jun 19, 2025 | 912.00 | 916.00 | 907.00 | 913.00 | 913.00 | 0.44% | 177,800 |
| Jun 18, 2025 | 907.00 | 911.00 | 902.00 | 909.00 | 909.00 | 0.11% | 205,600 |
| Jun 17, 2025 | 920.00 | 922.00 | 907.00 | 908.00 | 908.00 | -1.30% | 186,600 |
| Jun 16, 2025 | 919.00 | 924.00 | 912.00 | 920.00 | 920.00 | 0.66% | 179,900 |
| Jun 13, 2025 | 907.00 | 914.00 | 903.00 | 914.00 | 914.00 | 0.33% | 216,800 |
| Jun 12, 2025 | 917.00 | 920.00 | 909.00 | 911.00 | 911.00 | -0.65% | 192,900 |
| Jun 11, 2025 | 918.00 | 922.00 | 915.00 | 917.00 | 917.00 | -0.11% | 186,400 |
| Jun 10, 2025 | 921.00 | 924.00 | 917.00 | 918.00 | 918.00 | -0.65% | 169,400 |
| Jun 9, 2025 | 921.00 | 924.00 | 914.00 | 924.00 | 924.00 | 0.43% | 158,100 |
| Jun 6, 2025 | 910.00 | 922.00 | 906.00 | 920.00 | 920.00 | 1.21% | 234,400 |
| Jun 5, 2025 | 900.00 | 913.00 | 899.00 | 909.00 | 909.00 | 0.55% | 225,100 |
| Jun 4, 2025 | 898.00 | 905.00 | 898.00 | 904.00 | 904.00 | - | 182,200 |
| Jun 3, 2025 | 903.00 | 909.00 | 901.00 | 904.00 | 904.00 | -0.11% | 179,300 |
| Jun 2, 2025 | 903.00 | 910.00 | 899.00 | 905.00 | 905.00 | -0.11% | 215,100 |
| May 30, 2025 | 891.00 | 910.00 | 889.00 | 906.00 | 906.00 | 1.34% | 295,200 |
| May 29, 2025 | 896.00 | 898.00 | 891.00 | 894.00 | 894.00 | -0.11% | 225,800 |
| May 28, 2025 | 899.00 | 901.00 | 893.00 | 895.00 | 895.00 | - | 210,200 |
| May 27, 2025 | 895.00 | 899.00 | 892.00 | 895.00 | 895.00 | - | 128,300 |
| May 26, 2025 | 892.00 | 899.00 | 892.00 | 895.00 | 895.00 | 0.45% | 205,100 |
| May 23, 2025 | 891.00 | 894.00 | 888.00 | 891.00 | 891.00 | - | 148,700 |