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 ¥864.94 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥758.71, while ¥1000 invested 1 year ago would be worth ¥863.57. This corresponds to total returns of -13.51%, -24.13%, -13.64%, respectively, with annualized returns of -1.44%, -5.37%, -13.64%.

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
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
May 07, 2026	815	827	827	827	813	474,200
May 01, 2026	818	812	812	819	805	510,100
April 30, 2026	825	818	818	827	818	534,500
April 28, 2026	841	829	829	843	815	903,200
April 27, 2026	840	843	843	851	834	539,100
April 24, 2026	877	848	848	880	841	652,400
April 23, 2026	891	877	877	893	877	347,900
April 22, 2026	904	895	895	908	894	307,700
April 21, 2026	914	904	904	919	900	266,000
April 20, 2026	910	914	914	914	903	157,900
April 17, 2026	910	904	904	915	898	241,700
April 16, 2026	918	910	910	928	909	278,600
April 15, 2026	915	916	916	923	911	265,200
April 14, 2026	914	909	909	925	909	301,000
April 13, 2026	916	914	914	921	908	315,100
April 10, 2026	919	925	925	926	916	265,700
April 09, 2026	935	918	918	948	918	561,900
April 08, 2026	940	935	935	946	929	574,300
April 07, 2026	933	934	934	937	911	352,900
April 06, 2026	935	935	935	938	928	235,000
April 03, 2026	914	932	932	933	910	288,200
April 02, 2026	902	909	909	916	902	284,900
April 01, 2026	902	909	909	909	894	264,700
March 31, 2026	892	896	896	903	891	344,800
March 30, 2026	876	890	890	892	865	366,700
March 27, 2026	887	883	883	889	873	375,200
March 26, 2026	884	878	878	884	869	309,700
March 25, 2026	879	881	881	887	877	315,900