United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 801.00
-1.00 (-0.12%)
Oct 5, 2026, 3:30 PM JST
TYO:3222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 808.00 | 809.00 | 800.00 | 802.00 | 802.00 | -1.35% | 296,500 |
| Oct 1, 2026 | 803.00 | 818.00 | 801.00 | 813.00 | 813.00 | 0.62% | 330,500 |
| Sep 30, 2026 | 807.00 | 813.00 | 798.00 | 808.00 | 808.00 | 0.12% | 596,200 |
| Sep 29, 2026 | 810.00 | 814.00 | 806.00 | 807.00 | 807.00 | -0.86% | 338,500 |
| Sep 28, 2026 | 831.00 | 835.00 | 811.00 | 814.00 | 814.00 | -2.05% | 587,000 |
| Sep 25, 2026 | 833.00 | 841.00 | 820.00 | 831.00 | 831.00 | -0.12% | 577,500 |
| Sep 24, 2026 | 835.00 | 838.00 | 828.00 | 832.00 | 832.00 | -1.07% | 424,800 |
| Sep 18, 2026 | 846.00 | 850.00 | 841.00 | 841.00 | 841.00 | -0.83% | 375,200 |
| Sep 17, 2026 | 850.00 | 862.00 | 845.00 | 848.00 | 848.00 | -0.24% | 307,300 |
| Sep 16, 2026 | 856.00 | 863.00 | 849.00 | 850.00 | 850.00 | -0.70% | 321,700 |
| Sep 15, 2026 | 873.00 | 878.00 | 852.00 | 856.00 | 856.00 | -1.04% | 483,300 |
| Sep 14, 2026 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 2.61% | 445,200 |
| Sep 11, 2026 | 839.00 | 849.00 | 838.00 | 843.00 | 843.00 | 0.36% | 337,500 |
| Sep 10, 2026 | 841.00 | 843.00 | 835.00 | 840.00 | 840.00 | -0.36% | 279,800 |
| Sep 9, 2026 | 850.00 | 851.00 | 841.00 | 843.00 | 843.00 | -0.59% | 410,700 |
| Sep 8, 2026 | 832.00 | 850.00 | 829.00 | 848.00 | 848.00 | 2.17% | 369,400 |
| Sep 7, 2026 | 845.00 | 845.00 | 825.00 | 830.00 | 830.00 | -1.07% | 414,700 |
| Sep 4, 2026 | 837.00 | 849.00 | 835.00 | 839.00 | 839.00 | 0.24% | 445,800 |
| Sep 3, 2026 | 828.00 | 840.00 | 826.00 | 837.00 | 837.00 | 1.09% | 421,400 |
| Sep 2, 2026 | 815.00 | 830.00 | 814.00 | 828.00 | 828.00 | 1.22% | 493,100 |
| Sep 1, 2026 | 815.00 | 829.00 | 815.00 | 818.00 | 818.00 | 0.37% | 483,300 |
| Aug 31, 2026 | 821.00 | 827.00 | 814.00 | 815.00 | 815.00 | -1.33% | 800,300 |
| Aug 28, 2026 | 841.00 | 841.00 | 818.00 | 826.00 | 826.00 | -1.90% | 1,827,300 |
| Aug 27, 2026 | 848.00 | 850.00 | 834.00 | 850.00 | 841.97 | 0.59% | 1,885,700 |
| Aug 26, 2026 | 837.00 | 846.00 | 837.00 | 845.00 | 837.02 | 0.48% | 724,800 |
| Aug 25, 2026 | 845.00 | 848.00 | 839.00 | 841.00 | 833.06 | 0.96% | 805,800 |
| Aug 24, 2026 | 850.00 | 851.00 | 833.00 | 833.00 | 825.13 | -1.54% | 1,146,300 |
| Aug 21, 2026 | 831.00 | 848.00 | 831.00 | 846.00 | 838.01 | 1.81% | 672,000 |
| Aug 20, 2026 | 827.00 | 836.00 | 823.00 | 831.00 | 823.15 | -0.24% | 791,600 |
| Aug 19, 2026 | 829.00 | 833.00 | 820.00 | 833.00 | 825.13 | 1.71% | 665,100 |
| Aug 18, 2026 | 815.00 | 824.00 | 808.00 | 819.00 | 811.26 | 0.49% | 579,900 |
| Aug 17, 2026 | 829.00 | 829.00 | 815.00 | 815.00 | 807.30 | -1.45% | 1,307,200 |
| Aug 14, 2026 | 813.00 | 827.00 | 807.00 | 827.00 | 819.19 | 2.35% | 868,200 |
| Aug 13, 2026 | 816.00 | 816.00 | 802.00 | 808.00 | 800.37 | -0.62% | 822,500 |
| Aug 12, 2026 | 815.00 | 818.00 | 808.00 | 813.00 | 805.32 | 0.49% | 647,200 |
| Aug 10, 2026 | 820.00 | 820.00 | 805.00 | 809.00 | 801.36 | -0.37% | 689,700 |
| Aug 7, 2026 | 800.00 | 817.00 | 798.00 | 812.00 | 804.33 | 1.63% | 718,500 |
| Aug 6, 2026 | 799.00 | 799.00 | 786.00 | 799.00 | 791.45 | 1.91% | 706,700 |
| Aug 5, 2026 | 791.00 | 796.00 | 784.00 | 784.00 | 776.60 | -0.76% | 655,400 |
| Aug 4, 2026 | 809.00 | 809.00 | 790.00 | 790.00 | 782.54 | -1.74% | 681,900 |
| Aug 3, 2026 | 830.00 | 831.00 | 801.00 | 804.00 | 796.41 | -2.19% | 717,200 |
| Jul 31, 2026 | 839.00 | 847.00 | 822.00 | 822.00 | 814.24 | -3.41% | 434,900 |
| Jul 30, 2026 | 845.00 | 854.00 | 834.00 | 851.00 | 842.96 | 0.59% | 567,800 |
| Jul 29, 2026 | 839.00 | 860.00 | 836.00 | 846.00 | 838.01 | 1.20% | 630,400 |
| Jul 28, 2026 | 829.00 | 836.00 | 823.00 | 836.00 | 828.10 | 1.58% | 332,800 |
| Jul 27, 2026 | 812.00 | 823.00 | 812.00 | 823.00 | 815.23 | 1.48% | 374,200 |
| Jul 24, 2026 | 802.00 | 813.00 | 800.00 | 811.00 | 803.34 | 0.62% | 300,000 |
| Jul 23, 2026 | 807.00 | 809.00 | 802.00 | 806.00 | 798.39 | -0.86% | 310,900 |
| Jul 22, 2026 | 810.00 | 813.00 | 801.00 | 813.00 | 805.32 | 0.25% | 367,500 |
| Jul 21, 2026 | 827.00 | 830.00 | 811.00 | 811.00 | 803.34 | -1.34% | 419,100 |