United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 829.00
+8.00 (0.97%)
Jul 13, 2026, 3:30 PM JST
TYO:3222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 826.00 | 832.00 | 820.00 | 829.00 | 829.00 | 0.97% | 314,500 |
| Jul 10, 2026 | 827.00 | 827.00 | 817.00 | 821.00 | 821.00 | -0.73% | 423,800 |
| Jul 9, 2026 | 834.00 | 834.00 | 821.00 | 827.00 | 827.00 | -0.60% | 413,100 |
| Jul 8, 2026 | 819.00 | 838.00 | 815.00 | 832.00 | 832.00 | 1.71% | 523,900 |
| Jul 7, 2026 | 793.00 | 820.00 | 791.00 | 818.00 | 818.00 | 1.24% | 541,500 |
| Jul 6, 2026 | 801.00 | 813.00 | 800.00 | 808.00 | 808.00 | 0.87% | 461,200 |
| Jul 3, 2026 | 810.00 | 813.00 | 801.00 | 801.00 | 801.00 | 0.38% | 314,100 |
| Jul 2, 2026 | 797.00 | 804.00 | 793.00 | 798.00 | 798.00 | 0.88% | 301,000 |
| Jul 1, 2026 | 795.00 | 797.00 | 785.00 | 791.00 | 791.00 | -1.13% | 371,200 |
| Jun 30, 2026 | 813.00 | 814.00 | 797.00 | 800.00 | 800.00 | -1.60% | 366,300 |
| Jun 29, 2026 | 800.00 | 813.00 | 799.00 | 813.00 | 813.00 | 2.65% | 568,400 |
| Jun 26, 2026 | 790.00 | 795.00 | 783.00 | 792.00 | 792.00 | - | 368,500 |
| Jun 25, 2026 | 797.00 | 800.00 | 788.00 | 792.00 | 792.00 | - | 307,200 |
| Jun 24, 2026 | 782.00 | 802.00 | 780.00 | 792.00 | 792.00 | 0.89% | 523,100 |
| Jun 23, 2026 | 772.00 | 788.00 | 771.00 | 785.00 | 785.00 | 1.42% | 500,800 |
| Jun 22, 2026 | 792.00 | 794.00 | 773.00 | 774.00 | 774.00 | -2.76% | 602,000 |
| Jun 19, 2026 | 791.00 | 799.00 | 783.00 | 796.00 | 796.00 | 0.63% | 609,600 |
| Jun 18, 2026 | 804.00 | 807.00 | 791.00 | 791.00 | 791.00 | -1.86% | 842,000 |
| Jun 17, 2026 | 818.00 | 823.00 | 806.00 | 806.00 | 806.00 | -1.23% | 307,700 |
| Jun 16, 2026 | 813.00 | 816.00 | 807.00 | 816.00 | 816.00 | -0.85% | 395,700 |
| Jun 15, 2026 | 834.00 | 835.00 | 823.00 | 823.00 | 823.00 | -2.14% | 283,500 |
| Jun 12, 2026 | 842.00 | 847.00 | 837.00 | 841.00 | 841.00 | -0.47% | 267,000 |
| Jun 11, 2026 | 848.00 | 860.00 | 840.00 | 845.00 | 845.00 | 0.12% | 322,800 |
| Jun 10, 2026 | 834.00 | 847.00 | 830.00 | 844.00 | 844.00 | 1.08% | 383,300 |
| Jun 9, 2026 | 832.00 | 844.00 | 829.00 | 835.00 | 835.00 | 0.24% | 336,300 |
| Jun 8, 2026 | 822.00 | 836.00 | 822.00 | 833.00 | 833.00 | 1.34% | 373,200 |
| Jun 5, 2026 | 820.00 | 833.00 | 820.00 | 822.00 | 822.00 | 0.49% | 221,600 |
| Jun 4, 2026 | 815.00 | 819.00 | 810.00 | 818.00 | 818.00 | 0.99% | 199,300 |
| Jun 3, 2026 | 808.00 | 814.00 | 796.00 | 810.00 | 810.00 | 0.25% | 419,800 |
| Jun 2, 2026 | 805.00 | 818.00 | 801.00 | 808.00 | 808.00 | -0.12% | 293,000 |
| Jun 1, 2026 | 816.00 | 816.00 | 800.00 | 809.00 | 809.00 | -0.86% | 493,600 |
| May 29, 2026 | 821.00 | 830.00 | 816.00 | 816.00 | 816.00 | -0.12% | 323,500 |
| May 28, 2026 | 818.00 | 825.00 | 813.00 | 817.00 | 817.00 | 0.37% | 297,100 |
| May 27, 2026 | 818.00 | 821.00 | 808.00 | 814.00 | 814.00 | -0.85% | 360,700 |
| May 26, 2026 | 813.00 | 831.00 | 812.00 | 821.00 | 821.00 | 0.86% | 454,100 |
| May 25, 2026 | 827.00 | 827.00 | 811.00 | 814.00 | 814.00 | -1.45% | 314,800 |
| May 22, 2026 | 830.00 | 830.00 | 816.00 | 826.00 | 826.00 | -0.72% | 235,100 |
| May 21, 2026 | 840.00 | 840.00 | 829.00 | 832.00 | 832.00 | -0.24% | 226,000 |
| May 20, 2026 | 841.00 | 841.00 | 828.00 | 834.00 | 834.00 | -0.36% | 330,200 |
| May 19, 2026 | 825.00 | 837.00 | 817.00 | 837.00 | 837.00 | 2.70% | 552,500 |
| May 18, 2026 | 837.00 | 837.00 | 814.00 | 815.00 | 815.00 | -2.40% | 233,300 |
| May 15, 2026 | 835.00 | 837.00 | 828.00 | 835.00 | 835.00 | 0.24% | 290,900 |
| May 14, 2026 | 825.00 | 834.00 | 822.00 | 833.00 | 833.00 | 1.22% | 283,200 |
| May 13, 2026 | 817.00 | 828.00 | 814.00 | 823.00 | 823.00 | 0.86% | 315,100 |
| May 12, 2026 | 821.00 | 822.00 | 810.00 | 816.00 | 816.00 | 0.87% | 380,500 |
| May 11, 2026 | 813.00 | 822.00 | 803.00 | 809.00 | 809.00 | -2.65% | 602,200 |
| May 8, 2026 | 826.00 | 832.00 | 821.00 | 831.00 | 831.00 | 0.48% | 415,300 |
| May 7, 2026 | 815.00 | 827.00 | 813.00 | 827.00 | 827.00 | 1.85% | 474,200 |
| May 1, 2026 | 818.00 | 819.00 | 805.00 | 812.00 | 812.00 | -0.73% | 510,100 |
| Apr 30, 2026 | 825.00 | 827.00 | 818.00 | 818.00 | 818.00 | -1.33% | 534,500 |