United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 995.00
-10.00 (-1.00%)
Aug 25, 2025, 12:45 PM JST
TYO:3222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 999.00 | 1,007.00 | 996.00 | 1,005.00 | 1,005.00 | 0.30% | 612,000 |
| Aug 21, 2025 | 1,007.00 | 1,007.00 | 996.00 | 1,002.00 | 1,002.00 | -0.10% | 758,800 |
| Aug 20, 2025 | 993.00 | 1,006.00 | 990.00 | 1,003.00 | 1,003.00 | 0.80% | 617,900 |
| Aug 19, 2025 | 990.00 | 997.00 | 988.00 | 995.00 | 995.00 | 0.20% | 609,000 |
| Aug 18, 2025 | 991.00 | 1,003.00 | 991.00 | 993.00 | 993.00 | -0.20% | 580,800 |
| Aug 15, 2025 | 993.00 | 998.00 | 988.00 | 995.00 | 995.00 | - | 571,700 |
| Aug 14, 2025 | 1,018.00 | 1,020.00 | 993.00 | 995.00 | 995.00 | -2.74% | 850,700 |
| Aug 13, 2025 | 1,049.00 | 1,049.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.39% | 500,400 |
| Aug 12, 2025 | 1,042.00 | 1,049.00 | 1,035.00 | 1,048.00 | 1,048.00 | 0.29% | 875,600 |
| Aug 8, 2025 | 1,030.00 | 1,048.00 | 1,027.00 | 1,045.00 | 1,045.00 | 1.75% | 689,900 |
| Aug 7, 2025 | 1,030.00 | 1,037.00 | 1,019.00 | 1,027.00 | 1,027.00 | -0.39% | 652,500 |
| Aug 6, 2025 | 1,022.00 | 1,034.00 | 1,007.00 | 1,031.00 | 1,031.00 | 0.68% | 679,500 |
| Aug 5, 2025 | 1,005.00 | 1,049.00 | 979.00 | 1,024.00 | 1,024.00 | 6.67% | 1,860,900 |
| Aug 4, 2025 | 961.00 | 971.00 | 955.00 | 960.00 | 960.00 | 0.10% | 578,300 |
| Aug 1, 2025 | 947.00 | 959.00 | 946.00 | 959.00 | 959.00 | 1.80% | 498,600 |
| 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 |