United Super Markets Holdings Inc. (TYO:3222)
Japan
· Delayed Price · Currency is JPY 858.00
+5.00 (0.59%)
At close: Mar 9, 2026
TYO:3222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 989.00 | 989.00 | 977.00 | 982.00 | 974.00 | -0.20% | 1,309,600 |
| Feb 24, 2026 | 972.00 | 990.00 | 970.00 | 984.00 | 975.98 | 1.65% | 730,700 |
| Feb 20, 2026 | 965.00 | 971.00 | 960.00 | 968.00 | 960.11 | - | 728,800 |
| Feb 19, 2026 | 975.00 | 975.00 | 965.00 | 968.00 | 960.11 | -0.51% | 780,900 |
| Feb 18, 2026 | 968.00 | 976.00 | 968.00 | 973.00 | 965.07 | 0.52% | 414,800 |
| Feb 17, 2026 | 967.00 | 974.00 | 963.00 | 968.00 | 960.11 | 0.31% | 403,400 |
| Feb 16, 2026 | 977.00 | 977.00 | 960.00 | 965.00 | 957.14 | -1.23% | 621,400 |
| Feb 13, 2026 | 1,000.00 | 1,002.00 | 973.00 | 977.00 | 969.04 | -1.91% | 541,400 |
| Feb 12, 2026 | 980.00 | 996.00 | 979.00 | 996.00 | 987.89 | 1.84% | 673,500 |
| Feb 10, 2026 | 972.00 | 980.00 | 970.00 | 978.00 | 970.03 | 1.14% | 495,700 |
| Feb 9, 2026 | 978.00 | 978.00 | 964.00 | 967.00 | 959.12 | -0.51% | 462,100 |
| Feb 6, 2026 | 980.00 | 980.00 | 965.00 | 972.00 | 964.08 | -0.21% | 367,000 |
| Feb 5, 2026 | 986.00 | 987.00 | 973.00 | 974.00 | 966.07 | 0.62% | 470,200 |
| Feb 4, 2026 | 950.00 | 971.00 | 947.00 | 968.00 | 960.11 | 2.22% | 475,100 |
| Feb 3, 2026 | 940.00 | 953.00 | 939.00 | 947.00 | 939.29 | 0.85% | 328,800 |
| Feb 2, 2026 | 945.00 | 946.00 | 939.00 | 939.00 | 931.35 | 0.64% | 383,400 |
| Jan 30, 2026 | 931.00 | 939.00 | 928.00 | 933.00 | 925.40 | 0.43% | 336,500 |
| Jan 29, 2026 | 920.00 | 931.00 | 908.00 | 929.00 | 921.43 | - | 428,600 |
| Jan 28, 2026 | 935.00 | 941.00 | 929.00 | 929.00 | 921.43 | -1.17% | 346,600 |
| Jan 27, 2026 | 951.00 | 951.00 | 939.00 | 940.00 | 932.34 | -1.88% | 307,000 |
| Jan 26, 2026 | 960.00 | 964.00 | 950.00 | 958.00 | 950.20 | 0.95% | 279,800 |
| Jan 23, 2026 | 956.00 | 957.00 | 945.00 | 949.00 | 941.27 | -0.84% | 221,300 |
| Jan 22, 2026 | 956.00 | 961.00 | 948.00 | 957.00 | 949.20 | 0.10% | 393,000 |
| Jan 21, 2026 | 970.00 | 981.00 | 956.00 | 956.00 | 948.21 | -4.40% | 563,300 |
| Jan 20, 2026 | 979.00 | 1,000.00 | 973.00 | 1,000.00 | 991.85 | 3.63% | 745,500 |
| Jan 19, 2026 | 952.00 | 978.00 | 942.00 | 965.00 | 957.14 | 4.44% | 860,000 |
| Jan 16, 2026 | 913.00 | 924.00 | 911.00 | 924.00 | 916.47 | 0.98% | 205,700 |
| Jan 15, 2026 | 917.00 | 920.00 | 908.00 | 915.00 | 907.55 | 0.33% | 273,000 |
| Jan 14, 2026 | 909.00 | 915.00 | 903.00 | 912.00 | 904.57 | -0.11% | 274,800 |
| Jan 13, 2026 | 904.00 | 915.00 | 894.00 | 913.00 | 905.56 | 2.70% | 454,200 |
| Jan 9, 2026 | 892.00 | 897.00 | 886.00 | 889.00 | 881.76 | 0.34% | 349,900 |
| Jan 8, 2026 | 901.00 | 905.00 | 880.00 | 886.00 | 878.78 | -1.12% | 620,200 |
| Jan 7, 2026 | 905.00 | 906.00 | 893.00 | 896.00 | 888.70 | -1.21% | 477,700 |
| Jan 6, 2026 | 907.00 | 912.00 | 902.00 | 907.00 | 899.61 | 0.67% | 346,000 |
| Jan 5, 2026 | 903.00 | 906.00 | 890.00 | 901.00 | 893.66 | -0.33% | 363,400 |
| Dec 30, 2025 | 911.00 | 913.00 | 902.00 | 904.00 | 896.64 | -0.11% | 309,900 |
| Dec 29, 2025 | 915.00 | 915.00 | 902.00 | 905.00 | 897.63 | -0.55% | 316,800 |
| Dec 26, 2025 | 905.00 | 911.00 | 905.00 | 910.00 | 902.59 | 0.55% | 191,700 |
| Dec 25, 2025 | 903.00 | 907.00 | 899.00 | 905.00 | 897.63 | 0.78% | 154,700 |
| Dec 24, 2025 | 900.00 | 906.00 | 895.00 | 898.00 | 890.68 | -0.66% | 188,000 |
| Dec 23, 2025 | 897.00 | 908.00 | 894.00 | 904.00 | 896.64 | 1.80% | 358,100 |
| Dec 22, 2025 | 903.00 | 903.00 | 886.00 | 888.00 | 880.77 | -1.00% | 289,500 |
| Dec 19, 2025 | 893.00 | 899.00 | 892.00 | 897.00 | 889.69 | 0.45% | 236,300 |
| Dec 18, 2025 | 892.00 | 898.00 | 888.00 | 893.00 | 885.73 | 1.02% | 187,100 |
| Dec 17, 2025 | 892.00 | 895.00 | 884.00 | 884.00 | 876.80 | -1.23% | 183,100 |
| Dec 16, 2025 | 898.00 | 904.00 | 895.00 | 895.00 | 887.71 | -0.11% | 256,400 |
| Dec 15, 2025 | 886.00 | 897.00 | 883.00 | 896.00 | 888.70 | 2.17% | 255,100 |
| Dec 12, 2025 | 877.00 | 882.00 | 875.00 | 877.00 | 869.86 | 1.15% | 258,400 |
| Dec 11, 2025 | 874.00 | 876.00 | 865.00 | 867.00 | 859.94 | -0.80% | 183,500 |
| Dec 10, 2025 | 868.00 | 876.00 | 860.00 | 874.00 | 866.88 | 2.22% | 227,100 |
| Dec 9, 2025 | 860.00 | 862.00 | 855.00 | 855.00 | 848.03 | -0.58% | 174,600 |
| Dec 8, 2025 | 855.00 | 860.00 | 852.00 | 860.00 | 852.99 | 0.94% | 186,900 |
| Dec 5, 2025 | 858.00 | 859.00 | 851.00 | 852.00 | 845.06 | -0.70% | 189,800 |
| Dec 4, 2025 | 860.00 | 865.00 | 858.00 | 858.00 | 851.01 | -0.23% | 237,600 |
| Dec 3, 2025 | 878.00 | 878.00 | 858.00 | 860.00 | 852.99 | -2.05% | 319,900 |
| Dec 2, 2025 | 877.00 | 880.00 | 872.00 | 878.00 | 870.85 | - | 168,800 |
| Dec 1, 2025 | 882.00 | 894.00 | 878.00 | 878.00 | 870.85 | -0.45% | 321,700 |
| Nov 28, 2025 | 877.00 | 886.00 | 877.00 | 882.00 | 874.81 | 0.57% | 175,500 |
| Nov 27, 2025 | 884.00 | 887.00 | 877.00 | 877.00 | 869.86 | -1.02% | 142,400 |
| Nov 26, 2025 | 880.00 | 887.00 | 877.00 | 886.00 | 878.78 | 1.61% | 292,600 |
| Nov 25, 2025 | 883.00 | 885.00 | 872.00 | 872.00 | 864.90 | -1.25% | 178,800 |
| Nov 21, 2025 | 866.00 | 886.00 | 863.00 | 883.00 | 875.81 | 2.44% | 636,900 |
| Nov 20, 2025 | 861.00 | 870.00 | 857.00 | 862.00 | 854.98 | 0.58% | 261,600 |
| Nov 19, 2025 | 854.00 | 860.00 | 849.00 | 857.00 | 850.02 | 0.71% | 202,100 |
| Nov 18, 2025 | 850.00 | 858.00 | 850.00 | 851.00 | 844.07 | -0.82% | 192,600 |
| Nov 17, 2025 | 855.00 | 861.00 | 849.00 | 858.00 | 851.01 | 0.35% | 232,600 |
| Nov 14, 2025 | 862.00 | 865.00 | 851.00 | 855.00 | 848.03 | -0.35% | 225,600 |
| Nov 13, 2025 | 858.00 | 863.00 | 856.00 | 858.00 | 851.01 | - | 186,200 |
| Nov 12, 2025 | 852.00 | 875.00 | 846.00 | 858.00 | 851.01 | 2.51% | 432,500 |
| Nov 11, 2025 | 838.00 | 839.00 | 828.00 | 837.00 | 830.18 | -0.12% | 208,000 |
| Nov 10, 2025 | 840.00 | 840.00 | 832.00 | 838.00 | 831.17 | 0.48% | 216,800 |
| Nov 7, 2025 | 820.00 | 834.00 | 819.00 | 834.00 | 827.21 | 1.96% | 224,800 |
| Nov 6, 2025 | 815.00 | 821.00 | 811.00 | 818.00 | 811.34 | 0.49% | 218,400 |
| Nov 5, 2025 | 816.00 | 822.00 | 809.00 | 814.00 | 807.37 | -0.12% | 288,100 |
| Nov 4, 2025 | 820.00 | 821.00 | 811.00 | 815.00 | 808.36 | -0.97% | 302,500 |
| Oct 31, 2025 | 818.00 | 827.00 | 816.00 | 823.00 | 816.30 | 0.73% | 296,500 |
| Oct 30, 2025 | 820.00 | 828.00 | 817.00 | 817.00 | 810.34 | -0.24% | 1,457,700 |
| Oct 29, 2025 | 837.00 | 840.00 | 817.00 | 819.00 | 812.33 | -2.50% | 525,600 |
| Oct 28, 2025 | 865.00 | 866.00 | 836.00 | 840.00 | 833.16 | -3.11% | 686,800 |
| Oct 27, 2025 | 868.00 | 874.00 | 867.00 | 867.00 | 859.94 | - | 311,800 |
| Oct 24, 2025 | 888.00 | 889.00 | 867.00 | 867.00 | 859.94 | -2.36% | 386,000 |
| Oct 23, 2025 | 884.00 | 892.00 | 883.00 | 888.00 | 880.77 | 0.57% | 225,600 |
| Oct 22, 2025 | 880.00 | 890.00 | 880.00 | 883.00 | 875.81 | 0.57% | 320,200 |
| Oct 21, 2025 | 877.00 | 882.00 | 874.00 | 878.00 | 870.85 | 0.23% | 198,100 |
| Oct 20, 2025 | 891.00 | 892.00 | 876.00 | 876.00 | 868.86 | -0.57% | 195,600 |
| Oct 17, 2025 | 871.00 | 883.00 | 870.00 | 881.00 | 873.82 | 1.38% | 262,700 |
| Oct 16, 2025 | 880.00 | 881.00 | 867.00 | 869.00 | 861.92 | -0.80% | 300,900 |
| Oct 15, 2025 | 888.00 | 888.00 | 876.00 | 876.00 | 868.86 | -0.45% | 283,000 |
| Oct 14, 2025 | 865.00 | 882.00 | 863.00 | 880.00 | 872.83 | 1.27% | 419,300 |
| Oct 10, 2025 | 880.00 | 885.00 | 864.00 | 869.00 | 861.92 | -2.91% | 625,200 |
| Oct 9, 2025 | 890.00 | 895.00 | 886.00 | 895.00 | 887.71 | 0.90% | 469,400 |
| Oct 8, 2025 | 916.00 | 923.00 | 886.00 | 887.00 | 879.77 | -4.52% | 963,000 |