United Super Markets Holdings, Inc. 3222
TSE · Japan · Einzelhandel
¥803,00-10,00 (-1,23 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥803,00 | -1,23 % | ¥808,00 | ¥809,00 | ¥800,00 | 122,70K |
| 2026-10-01 | ¥813,00 | +0,62 % | ¥803,00 | ¥818,00 | ¥801,00 | 330,50K |
| 2026-09-30 | ¥808,00 | +0,12 % | ¥807,00 | ¥813,00 | ¥798,00 | 596,20K |
| 2026-09-29 | ¥807,00 | -0,86 % | ¥810,00 | ¥814,00 | ¥806,00 | 338,50K |
| 2026-09-28 | ¥814,00 | -2,05 % | ¥831,00 | ¥835,00 | ¥811,00 | 587,00K |
| 2026-09-25 | ¥831,00 | -0,12 % | ¥833,00 | ¥841,00 | ¥820,00 | 577,50K |
| 2026-09-24 | ¥832,00 | -1,07 % | ¥835,00 | ¥838,00 | ¥828,00 | 424,80K |
| 2026-09-18 | ¥841,00 | -0,83 % | ¥846,00 | ¥850,00 | ¥841,00 | 375,20K |
| 2026-09-17 | ¥848,00 | -0,24 % | ¥850,00 | ¥862,00 | ¥845,00 | 307,30K |
| 2026-09-16 | ¥850,00 | -0,70 % | ¥856,00 | ¥863,00 | ¥849,00 | 321,70K |
| 2026-09-15 | ¥856,00 | -1,04 % | ¥873,00 | ¥878,00 | ¥852,00 | 483,30K |
| 2026-09-14 | ¥865,00 | +2,61 % | ¥855,00 | ¥865,00 | ¥850,00 | 445,20K |
| 2026-09-11 | ¥843,00 | +0,36 % | ¥839,00 | ¥849,00 | ¥838,00 | 337,50K |
| 2026-09-10 | ¥840,00 | -0,36 % | ¥841,00 | ¥843,00 | ¥835,00 | 279,80K |
| 2026-09-09 | ¥843,00 | -0,59 % | ¥850,00 | ¥851,00 | ¥841,00 | 410,70K |
| 2026-09-08 | ¥848,00 | +2,17 % | ¥832,00 | ¥850,00 | ¥829,00 | 369,40K |
| 2026-09-07 | ¥830,00 | -1,07 % | ¥845,00 | ¥845,00 | ¥825,00 | 414,70K |
| 2026-09-04 | ¥839,00 | +0,24 % | ¥837,00 | ¥849,00 | ¥835,00 | 445,80K |
| 2026-09-03 | ¥837,00 | +1,09 % | ¥828,00 | ¥840,00 | ¥826,00 | 421,40K |
| 2026-09-02 | ¥828,00 | +1,22 % | ¥815,00 | ¥830,00 | ¥814,00 | 493,10K |
| 2026-09-01 | ¥818,00 | +0,37 % | ¥815,00 | ¥829,00 | ¥815,00 | 483,30K |
| 2026-08-31 | ¥815,00 | -1,33 % | ¥821,00 | ¥827,00 | ¥814,00 | 800,30K |
| 2026-08-28 | ¥826,00 | -2,82 % | ¥841,00 | ¥841,00 | ¥818,00 | 1,83M |
| 2026-08-27 | ¥850,00 | +0,59 % | ¥848,00 | ¥850,00 | ¥834,00 | 1,89M |
| 2026-08-26 | ¥845,00 | +0,48 % | ¥837,00 | ¥846,00 | ¥837,00 | 724,80K |
| 2026-08-25 | ¥841,00 | +0,96 % | ¥845,00 | ¥848,00 | ¥839,00 | 805,80K |
| 2026-08-24 | ¥833,00 | -1,54 % | ¥850,00 | ¥851,00 | ¥833,00 | 1,15M |
| 2026-08-21 | ¥846,00 | +1,81 % | ¥831,00 | ¥848,00 | ¥831,00 | 672,00K |
| 2026-08-20 | ¥831,00 | -0,24 % | ¥827,00 | ¥836,00 | ¥823,00 | 791,60K |
| 2026-08-19 | ¥833,00 | +1,71 % | ¥829,00 | ¥833,00 | ¥820,00 | 665,10K |
| 2026-08-18 | ¥819,00 | +0,49 % | ¥815,00 | ¥824,00 | ¥808,00 | 579,90K |
| 2026-08-17 | ¥815,00 | -1,45 % | ¥829,00 | ¥829,00 | ¥815,00 | 1,31M |
| 2026-08-14 | ¥827,00 | +2,35 % | ¥813,00 | ¥827,00 | ¥807,00 | 868,20K |
| 2026-08-13 | ¥808,00 | -0,62 % | ¥816,00 | ¥816,00 | ¥802,00 | 822,50K |
| 2026-08-12 | ¥813,00 | +0,49 % | ¥815,00 | ¥818,00 | ¥808,00 | 647,20K |
| 2026-08-10 | ¥809,00 | -0,37 % | ¥820,00 | ¥820,00 | ¥805,00 | 689,70K |
| 2026-08-07 | ¥812,00 | +1,63 % | ¥800,00 | ¥817,00 | ¥798,00 | 718,50K |
| 2026-08-06 | ¥799,00 | +1,91 % | ¥799,00 | ¥799,00 | ¥786,00 | 706,70K |
| 2026-08-05 | ¥784,00 | -0,76 % | ¥791,00 | ¥796,00 | ¥784,00 | 655,40K |
| 2026-08-04 | ¥790,00 | -1,74 % | ¥809,00 | ¥809,00 | ¥790,00 | 681,90K |
| 2026-08-03 | ¥804,00 | -2,19 % | ¥830,00 | ¥831,00 | ¥801,00 | 717,20K |
| 2026-07-31 | ¥822,00 | -3,41 % | ¥839,00 | ¥847,00 | ¥822,00 | 434,90K |
| 2026-07-30 | ¥851,00 | +0,59 % | ¥845,00 | ¥854,00 | ¥834,00 | 567,80K |
| 2026-07-29 | ¥846,00 | +1,20 % | ¥839,00 | ¥860,00 | ¥836,00 | 630,40K |
| 2026-07-28 | ¥836,00 | +1,58 % | ¥829,00 | ¥836,00 | ¥823,00 | 332,80K |
| 2026-07-27 | ¥823,00 | +1,48 % | ¥812,00 | ¥823,00 | ¥812,00 | 374,20K |
| 2026-07-24 | ¥811,00 | +0,62 % | ¥802,00 | ¥813,00 | ¥800,00 | 300,00K |
| 2026-07-23 | ¥806,00 | -0,86 % | ¥807,00 | ¥809,00 | ¥802,00 | 310,90K |
| 2026-07-22 | ¥813,00 | +0,25 % | ¥810,00 | ¥813,00 | ¥801,00 | 367,50K |
| 2026-07-21 | ¥811,00 | -1,34 % | ¥827,00 | ¥830,00 | ¥811,00 | 419,10K |
| 2026-07-17 | ¥822,00 | +0,49 % | ¥832,00 | ¥839,00 | ¥816,00 | 403,20K |
| 2026-07-16 | ¥818,00 | -0,37 % | ¥821,00 | ¥829,00 | ¥818,00 | 253,90K |
| 2026-07-15 | ¥821,00 | +0,12 % | ¥822,00 | ¥826,00 | ¥817,00 | 238,20K |
| 2026-07-14 | ¥820,00 | -1,09 % | ¥837,00 | ¥841,00 | ¥820,00 | 374,20K |
| 2026-07-13 | ¥829,00 | +0,97 % | ¥826,00 | ¥832,00 | ¥820,00 | 314,50K |
| 2026-07-10 | ¥821,00 | -0,73 % | ¥827,00 | ¥827,00 | ¥817,00 | 423,80K |
| 2026-07-09 | ¥827,00 | -0,60 % | ¥834,00 | ¥834,00 | ¥821,00 | 413,10K |
| 2026-07-08 | ¥832,00 | +1,71 % | ¥819,00 | ¥838,00 | ¥815,00 | 523,90K |
| 2026-07-07 | ¥818,00 | +1,24 % | ¥793,00 | ¥820,00 | ¥791,00 | 541,50K |
| 2026-07-06 | ¥808,00 | +0,87 % | ¥801,00 | ¥813,00 | ¥800,00 | 461,20K |
| 2026-07-03 | ¥801,00 | +0,38 % | ¥810,00 | ¥813,00 | ¥801,00 | 314,10K |
| 2026-07-02 | ¥798,00 | +0,88 % | ¥797,00 | ¥804,00 | ¥793,00 | 301,00K |
| 2026-07-01 | ¥791,00 | -1,13 % | ¥795,00 | ¥797,00 | ¥785,00 | 371,20K |
| 2026-06-30 | ¥800,00 | -1,60 % | ¥813,00 | ¥814,00 | ¥797,00 | 366,30K |
| 2026-06-29 | ¥813,00 | +2,65 % | ¥800,00 | ¥813,00 | ¥799,00 | 568,40K |
| 2026-06-26 | ¥792,00 | 0,00 % | ¥790,00 | ¥795,00 | ¥783,00 | 368,50K |
| 2026-06-25 | ¥792,00 | 0,00 % | ¥797,00 | ¥800,00 | ¥788,00 | 307,20K |
| 2026-06-24 | ¥792,00 | +0,89 % | ¥782,00 | ¥802,00 | ¥780,00 | 523,10K |
| 2026-06-23 | ¥785,00 | +1,42 % | ¥772,00 | ¥788,00 | ¥771,00 | 500,80K |
| 2026-06-22 | ¥774,00 | -2,76 % | ¥792,00 | ¥794,00 | ¥773,00 | 602,00K |
| 2026-06-19 | ¥796,00 | +0,63 % | ¥791,00 | ¥799,00 | ¥783,00 | 609,60K |
| 2026-06-18 | ¥791,00 | -1,86 % | ¥804,00 | ¥807,00 | ¥791,00 | 842,00K |
| 2026-06-17 | ¥806,00 | -1,23 % | ¥818,00 | ¥823,00 | ¥806,00 | 307,70K |
| 2026-06-16 | ¥816,00 | -0,85 % | ¥813,00 | ¥816,00 | ¥807,00 | 395,70K |
| 2026-06-15 | ¥823,00 | -2,14 % | ¥834,00 | ¥835,00 | ¥823,00 | 283,50K |
| 2026-06-12 | ¥841,00 | -0,47 % | ¥842,00 | ¥847,00 | ¥837,00 | 267,00K |
| 2026-06-11 | ¥845,00 | +0,12 % | ¥848,00 | ¥860,00 | ¥840,00 | 322,80K |
| 2026-06-10 | ¥844,00 | +1,08 % | ¥834,00 | ¥847,00 | ¥830,00 | 383,30K |
| 2026-06-09 | ¥835,00 | +0,24 % | ¥832,00 | ¥844,00 | ¥829,00 | 336,30K |
| 2026-06-08 | ¥833,00 | +1,34 % | ¥822,00 | ¥836,00 | ¥822,00 | 373,20K |
| 2026-06-05 | ¥822,00 | +0,49 % | ¥820,00 | ¥833,00 | ¥820,00 | 221,60K |
| 2026-06-04 | ¥818,00 | +0,99 % | ¥815,00 | ¥819,00 | ¥810,00 | 199,30K |
| 2026-06-03 | ¥810,00 | +0,25 % | ¥808,00 | ¥814,00 | ¥796,00 | 419,80K |
| 2026-06-02 | ¥808,00 | -0,12 % | ¥805,00 | ¥818,00 | ¥801,00 | 293,00K |
| 2026-06-01 | ¥809,00 | -0,86 % | ¥816,00 | ¥816,00 | ¥800,00 | 493,60K |
| 2026-05-29 | ¥816,00 | -0,12 % | ¥821,00 | ¥830,00 | ¥816,00 | 323,50K |
| 2026-05-28 | ¥817,00 | +0,37 % | ¥818,00 | ¥825,00 | ¥813,00 | 297,10K |
| 2026-05-27 | ¥814,00 | -0,85 % | ¥818,00 | ¥821,00 | ¥808,00 | 360,70K |
| 2026-05-26 | ¥821,00 | +0,86 % | ¥813,00 | ¥831,00 | ¥812,00 | 454,10K |
| 2026-05-25 | ¥814,00 | -1,45 % | ¥827,00 | ¥827,00 | ¥811,00 | 314,80K |