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 ¥1,021.04 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥778.11, while ¥1000 invested 1 year ago would be worth ¥870.82. This corresponds to total returns of 2.1%, -22.19%, -12.92%, respectively, with annualized returns of 0.21%, -4.9%, -12.92%.

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
September 10, 2026	841	840	840	843	835	279,800
September 09, 2026	850	843	843	851	841	410,700
September 08, 2026	832	848	848	850	829	369,400
September 07, 2026	845	830	830	845	825	414,700
September 04, 2026	837	839	839	849	835	445,800
September 03, 2026	828	837	837	840	826	421,400
September 02, 2026	815	828	828	830	814	493,100
September 01, 2026	815	818	818	829	815	483,300
August 31, 2026	821	815	815	827	814	800,300
August 28, 2026	841	826	826	841	818	1.83M
August 27, 2026	848	850	850	850	834	1.89M
August 26, 2026	837	845	845	846	837	724,800
August 25, 2026	845	841	841	848	839	805,800
August 24, 2026	850	833	833	851	833	1.15M
August 21, 2026	831	846	846	848	831	672,000
August 20, 2026	827	831	831	836	823	791,600
August 19, 2026	829	833	833	833	820	665,100
August 18, 2026	815	819	819	824	808	579,900
August 17, 2026	829	815	815	829	815	1.31M
August 14, 2026	813	827	827	827	807	868,200
August 13, 2026	816	808	808	816	802	822,500
August 12, 2026	815	813	813	818	808	647,200
August 10, 2026	820	809	809	820	805	689,700
August 07, 2026	800	812	812	817	798	718,500
August 06, 2026	799	799	799	799	786	706,700
August 05, 2026	791	784	784	796	784	655,400
August 04, 2026	809	790	790	809	790	681,900
August 03, 2026	830	804	804	831	801	717,200
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