United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 823.00
+7.00 (0.86%)
May 13, 2026, 3:30 PM JST
TYO:3222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 817.00 | 828.00 | 814.00 | 825.00 | - | 1.10% | 104,000 |
| 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 |
| Apr 28, 2026 | 841.00 | 843.00 | 815.00 | 829.00 | 829.00 | -1.66% | 903,200 |
| Apr 27, 2026 | 840.00 | 851.00 | 834.00 | 843.00 | 843.00 | -0.59% | 539,100 |
| Apr 24, 2026 | 877.00 | 880.00 | 841.00 | 848.00 | 848.00 | -3.31% | 652,400 |
| Apr 23, 2026 | 891.00 | 893.00 | 877.00 | 877.00 | 877.00 | -2.01% | 347,900 |
| Apr 22, 2026 | 904.00 | 908.00 | 894.00 | 895.00 | 895.00 | -1.00% | 307,700 |
| Apr 21, 2026 | 914.00 | 919.00 | 900.00 | 904.00 | 904.00 | -1.09% | 266,000 |
| Apr 20, 2026 | 910.00 | 914.00 | 903.00 | 914.00 | 914.00 | 1.11% | 157,900 |
| Apr 17, 2026 | 910.00 | 915.00 | 898.00 | 904.00 | 904.00 | -0.66% | 241,700 |
| Apr 16, 2026 | 918.00 | 928.00 | 909.00 | 910.00 | 910.00 | -0.66% | 278,600 |
| Apr 15, 2026 | 915.00 | 923.00 | 911.00 | 916.00 | 916.00 | 0.77% | 265,200 |
| Apr 14, 2026 | 914.00 | 925.00 | 909.00 | 909.00 | 909.00 | -0.55% | 301,000 |
| Apr 13, 2026 | 916.00 | 921.00 | 908.00 | 914.00 | 914.00 | -1.19% | 315,100 |
| Apr 10, 2026 | 919.00 | 926.00 | 916.00 | 925.00 | 925.00 | 0.76% | 265,700 |
| Apr 9, 2026 | 935.00 | 948.00 | 918.00 | 918.00 | 918.00 | -1.82% | 561,900 |
| Apr 8, 2026 | 940.00 | 946.00 | 929.00 | 935.00 | 935.00 | 0.11% | 574,300 |
| Apr 7, 2026 | 933.00 | 937.00 | 911.00 | 934.00 | 934.00 | -0.11% | 352,900 |
| Apr 6, 2026 | 935.00 | 938.00 | 928.00 | 935.00 | 935.00 | 0.32% | 235,000 |
| Apr 3, 2026 | 914.00 | 933.00 | 910.00 | 932.00 | 932.00 | 2.53% | 288,200 |
| Apr 2, 2026 | 902.00 | 916.00 | 902.00 | 909.00 | 909.00 | - | 284,900 |
| Apr 1, 2026 | 902.00 | 909.00 | 894.00 | 909.00 | 909.00 | 1.45% | 264,700 |
| Mar 31, 2026 | 892.00 | 903.00 | 891.00 | 896.00 | 896.00 | 0.67% | 344,800 |
| Mar 30, 2026 | 876.00 | 892.00 | 865.00 | 890.00 | 890.00 | 0.79% | 366,700 |
| Mar 27, 2026 | 887.00 | 889.00 | 873.00 | 883.00 | 883.00 | 0.57% | 375,200 |
| Mar 26, 2026 | 884.00 | 884.00 | 869.00 | 878.00 | 878.00 | -0.34% | 309,700 |
| Mar 25, 2026 | 879.00 | 887.00 | 877.00 | 881.00 | 881.00 | 0.57% | 315,900 |
| Mar 24, 2026 | 862.00 | 876.00 | 858.00 | 876.00 | 876.00 | 2.58% | 251,800 |
| Mar 23, 2026 | 861.00 | 862.00 | 851.00 | 854.00 | 854.00 | -0.58% | 305,200 |
| Mar 19, 2026 | 865.00 | 873.00 | 858.00 | 859.00 | 859.00 | -1.38% | 383,200 |
| Mar 18, 2026 | 862.00 | 877.00 | 860.00 | 871.00 | 871.00 | 1.75% | 445,200 |
| Mar 17, 2026 | 848.00 | 859.00 | 848.00 | 856.00 | 856.00 | 0.59% | 219,600 |
| Mar 16, 2026 | 846.00 | 854.00 | 841.00 | 851.00 | 851.00 | 0.59% | 301,800 |
| Mar 13, 2026 | 850.00 | 858.00 | 845.00 | 846.00 | 846.00 | -0.59% | 311,200 |
| Mar 12, 2026 | 859.00 | 859.00 | 845.00 | 851.00 | 851.00 | -0.82% | 362,600 |
| Mar 11, 2026 | 868.00 | 870.00 | 858.00 | 858.00 | 858.00 | -1.15% | 415,900 |
| Mar 10, 2026 | 865.00 | 868.00 | 856.00 | 868.00 | 868.00 | 1.17% | 489,000 |
| Mar 9, 2026 | 830.00 | 861.00 | 824.00 | 858.00 | 858.00 | 0.59% | 585,400 |
| 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 |