United Super Markets Holdings Inc. (TYO:3222)
Japan · Delayed Price · Currency is JPY 796.00
-8.00 (-1.00%)
Aug 4, 2026, 11:23 AM JST
TYO:3222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 830.00 | 831.00 | 801.00 | 804.00 | 804.00 | -2.19% | 717,200 |
| Jul 31, 2026 | 839.00 | 847.00 | 822.00 | 822.00 | 822.00 | -3.41% | 434,900 |
| Jul 30, 2026 | 845.00 | 854.00 | 834.00 | 851.00 | 851.00 | 0.59% | 567,800 |
| Jul 29, 2026 | 839.00 | 860.00 | 836.00 | 846.00 | 846.00 | 1.20% | 630,400 |
| Jul 28, 2026 | 829.00 | 836.00 | 823.00 | 836.00 | 836.00 | 1.58% | 332,800 |
| Jul 27, 2026 | 812.00 | 823.00 | 812.00 | 823.00 | 823.00 | 1.48% | 374,200 |
| Jul 24, 2026 | 802.00 | 813.00 | 800.00 | 811.00 | 811.00 | 0.62% | 300,000 |
| Jul 23, 2026 | 807.00 | 809.00 | 802.00 | 806.00 | 806.00 | -0.86% | 310,900 |
| Jul 22, 2026 | 810.00 | 813.00 | 801.00 | 813.00 | 813.00 | 0.25% | 367,500 |
| Jul 21, 2026 | 827.00 | 830.00 | 811.00 | 811.00 | 811.00 | -1.34% | 419,100 |
| Jul 17, 2026 | 832.00 | 839.00 | 816.00 | 822.00 | 822.00 | 0.49% | 403,200 |
| Jul 16, 2026 | 821.00 | 829.00 | 818.00 | 818.00 | 818.00 | -0.37% | 253,900 |
| Jul 15, 2026 | 822.00 | 826.00 | 817.00 | 821.00 | 821.00 | 0.12% | 238,200 |
| Jul 14, 2026 | 837.00 | 841.00 | 820.00 | 820.00 | 820.00 | -1.09% | 374,200 |
| 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 |