United Super Markets Holdings Inc. (3222.T) JPX
932.00
+23(+2.53%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
932.00
+23(+2.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 24, 2026 | 862 | 876 | 876 | 876 | 858 | 251,800 |
| March 23, 2026 | 861 | 854 | 854 | 862 | 851 | 305,200 |
| March 19, 2026 | 865 | 859 | 859 | 873 | 858 | 383,200 |
| March 18, 2026 | 862 | 871 | 871 | 877 | 860 | 445,200 |
| March 17, 2026 | 848 | 856 | 856 | 859 | 848 | 219,600 |
| March 16, 2026 | 846 | 851 | 851 | 854 | 841 | 301,800 |
| March 13, 2026 | 850 | 846 | 846 | 858 | 845 | 311,200 |
| March 12, 2026 | 859 | 851 | 851 | 859 | 845 | 362,600 |
| March 11, 2026 | 868 | 858 | 858 | 870 | 858 | 415,900 |
| March 10, 2026 | 865 | 860 | 860 | 866 | 856 | 177,300 |
| March 09, 2026 | 830 | 858 | 858 | 861 | 824 | 585,400 |
| March 06, 2026 | 840 | 853 | 853 | 856 | 831 | 380,600 |
| March 05, 2026 | 849 | 854 | 854 | 864 | 849 | 434,700 |
| March 04, 2026 | 851 | 842 | 842 | 854 | 828 | 623,100 |
| March 03, 2026 | 888 | 876 | 876 | 889 | 868 | 637,600 |
| March 02, 2026 | 900 | 891 | 891 | 910 | 888 | 595,500 |
| February 27, 2026 | 927 | 909 | 909 | 930 | 897 | 927,600 |
| February 26, 2026 | 970 | 942 | 942 | 973 | 936 | 1.57M |
| February 25, 2026 | 989 | 982 | 974 | 989 | 977 | 1.31M |
| February 24, 2026 | 972 | 984 | 975.98 | 990 | 970 | 730,700 |
| February 20, 2026 | 965 | 968 | 0 | 971 | 960 | 728,800 |
| February 19, 2026 | 975 | 968 | 0 | 975 | 965 | 780,900 |
| February 18, 2026 | 968 | 973 | 0 | 976 | 968 | 414,800 |
| February 17, 2026 | 967 | 968 | 0 | 974 | 963 | 403,400 |
| February 16, 2026 | 977 | 965 | 0 | 977 | 960 | 621,400 |
| February 13, 2026 | 1,000 | 977 | 0 | 1,002 | 973 | 541,400 |
| February 12, 2026 | 980 | 996 | 0 | 996 | 979 | 673,500 |
| February 10, 2026 | 972 | 978 | 0 | 980 | 970 | 495,700 |
| February 09, 2026 | 978 | 967 | 0 | 978 | 964 | 462,100 |
| February 06, 2026 | 980 | 972 | 0 | 980 | 965 | 367,000 |
| February 05, 2026 | 986 | 974 | 0 | 987 | 973 | 470,200 |
| February 04, 2026 | 950 | 968 | 0 | 971 | 947 | 475,100 |
| February 03, 2026 | 940 | 947 | 0 | 953 | 939 | 328,800 |
| February 02, 2026 | 945 | 939 | 0 | 946 | 939 | 383,400 |
| January 30, 2026 | 931 | 933 | 0 | 939 | 928 | 336,500 |
| January 29, 2026 | 920 | 929 | 0 | 931 | 908 | 428,600 |
| January 28, 2026 | 935 | 929 | 0 | 941 | 929 | 346,600 |
| January 27, 2026 | 951 | 940 | 0 | 951 | 939 | 307,000 |
| January 26, 2026 | 960 | 958 | 0 | 964 | 950 | 279,800 |
| January 23, 2026 | 956 | 949 | 0 | 957 | 945 | 221,300 |
| January 22, 2026 | 956 | 957 | 0 | 961 | 948 | 393,000 |
| January 21, 2026 | 970 | 956 | 0 | 981 | 956 | 563,300 |
| January 20, 2026 | 979 | 1,000 | 0 | 1,000 | 973 | 745,500 |
| January 19, 2026 | 952 | 965 | 0 | 978 | 942 | 860,000 |
| January 16, 2026 | 913 | 924 | 0 | 924 | 911 | 205,700 |
| January 15, 2026 | 917 | 915 | 0 | 920 | 908 | 273,000 |
| January 14, 2026 | 909 | 912 | 0 | 915 | 903 | 274,800 |
| January 13, 2026 | 904 | 913 | 0 | 915 | 894 | 454,200 |
| January 09, 2026 | 892 | 889 | 0 | 897 | 886 | 349,900 |
| January 08, 2026 | 901 | 886 | 0 | 905 | 880 | 620,200 |
| January 07, 2026 | 905 | 896 | 0 | 906 | 893 | 477,700 |
| January 06, 2026 | 907 | 907 | 0 | 912 | 902 | 346,000 |