United Super Markets Holdings Inc. (3222.T) JPX

Currency In JPY

3222.T Historical Return

If you invested ¥1000 in United Super Markets Holdings Inc. (3222.T) 10 years ago, it would be worth ¥937.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥822.9, while ¥1000 invested 1 year ago would be worth ¥870.31. This corresponds to total returns of -6.24%, -17.71%, -12.97%, respectively, with annualized returns of -0.64%, -3.82%, -12.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3222.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	839	822	822	847	822	434,900
July 30, 2026	845	851	851	854	834	567,800
July 29, 2026	839	846	846	860	836	630,400
July 28, 2026	829	836	836	836	823	332,800
July 27, 2026	812	823	823	823	812	374,200
July 24, 2026	802	811	811	813	800	300,000
July 23, 2026	807	806	806	809	802	310,900
July 22, 2026	810	813	813	813	801	367,500
July 21, 2026	827	811	811	830	811	419,100
July 17, 2026	832	822	822	839	816	403,200
July 16, 2026	821	818	818	829	818	253,900
July 15, 2026	822	821	821	826	817	238,200
July 14, 2026	837	820	820	841	820	374,200
July 13, 2026	826	829	829	832	820	314,500
July 10, 2026	827	821	821	827	817	423,800
July 09, 2026	834	827	827	834	821	413,100
July 08, 2026	819	832	832	838	815	523,900
July 07, 2026	793	818	818	820	791	541,500
July 06, 2026	801	808	808	813	800	461,200
July 03, 2026	810	801	801	813	801	314,100
July 02, 2026	797	798	798	804	793	301,000
July 01, 2026	795	791	791	797	785	371,200
June 30, 2026	813	800	800	814	797	366,300
June 29, 2026	800	813	813	813	799	568,400
June 26, 2026	790	792	792	795	783	368,500
June 25, 2026	797	792	792	800	788	307,200
June 24, 2026	782	792	792	802	780	523,100
June 23, 2026	772	785	785	788	771	500,800
June 22, 2026	792	774	774	794	773	602,000
June 19, 2026	791	796	796	799	783	609,600
June 18, 2026	804	791	791	807	791	842,000
June 17, 2026	818	806	806	823	806	307,700
June 16, 2026	813	816	816	816	807	395,700
June 15, 2026	834	823	823	835	823	283,500
June 12, 2026	842	841	841	847	837	267,000
June 11, 2026	848	845	845	860	840	322,800
June 10, 2026	834	844	844	847	830	383,300
June 09, 2026	832	835	835	844	829	336,300
June 08, 2026	822	833	833	836	822	373,200
June 05, 2026	820	822	822	833	820	221,600
June 04, 2026	815	818	818	819	810	199,300
June 03, 2026	808	810	810	814	796	419,800
June 02, 2026	805	808	808	818	801	293,000
June 01, 2026	816	809	809	816	800	493,600
May 29, 2026	821	816	816	830	816	323,500
May 28, 2026	818	817	817	825	813	297,100
May 27, 2026	818	814	814	821	808	360,700
May 26, 2026	813	821	821	831	812	454,100
May 25, 2026	827	814	814	827	811	314,800
May 22, 2026	830	826	826	830	816	235,100
May 21, 2026	840	832	832	840	829	226,000
May 20, 2026	841	834	834	841	828	330,200
May 19, 2026	825	837	837	837	817	552,500
May 18, 2026	837	815	815	837	814	233,300
May 15, 2026	835	835	835	837	828	290,900
May 14, 2026	825	833	833	834	822	283,200
May 13, 2026	817	823	823	828	814	315,100
May 12, 2026	821	816	816	822	810	380,500
May 11, 2026	813	809	809	822	803	602,200
May 08, 2026	826	831	831	832	821	415,300