United Super Markets Holdings, Inc. 3222
TSE · Japan · Retail Trade
¥813.00+5.00 (+0.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥826.00 | -0.72% | ¥830.00 | ¥830.00 | ¥816.00 | 235.10K |