United Super Markets Holdings Inc. - 3222.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	991	993	993	1,003	991	580,800
August 15, 2025	993	995	995	998	988	571,700
August 14, 2025	1,018	995	995	1,020	993	850,700
August 13, 2025	1,049	1,023	1,023	1,049	1,023	500,400
August 12, 2025	1,042	1,048	1,048	1,049	1,035	875,600
August 08, 2025	1,030	1,045	1,045	1,048	1,027	689,900
August 07, 2025	1,030	1,027	1,027	1,037	1,019	652,500
August 06, 2025	1,022	1,031	1,031	1,034	1,007	679,500
August 05, 2025	1,005	1,024	1,024	1,049	979	1.86M
August 04, 2025	961	960	960	971	955	578,300
August 01, 2025	947	959	959	959	946	498,600
July 31, 2025	937	942	942	943	933	469,400
July 30, 2025	931	932	932	934	929	298,100
July 29, 2025	925	927	927	931	923	346,600
July 28, 2025	946	930	930	951	928	582,000
July 25, 2025	949	953	953	956	942	417,300
July 24, 2025	926	942	942	943	923	420,800
July 23, 2025	938	934	934	942	921	450,800
July 22, 2025	936	938	938	945	935	318,300
July 18, 2025	945	943	943	945	930	369,000
July 17, 2025	926	935	935	936	918	561,800
July 16, 2025	908	915	915	916	900	364,500
July 15, 2025	920	901	901	920	897	493,900
July 14, 2025	910	912	912	915	909	294,900
July 11, 2025	913	910	910	923	903	452,500
July 10, 2025	919	907	907	920	904	446,600
July 09, 2025	916	907	907	920	907	317,200
July 08, 2025	919	916	916	921	911	256,800
July 07, 2025	907	917	917	917	907	234,200
July 04, 2025	912	908	908	915	906	231,200
July 03, 2025	908	911	911	912	897	271,400
July 02, 2025	905	913	913	914	905	165,700
July 01, 2025	915	905	905	917	902	196,700
June 30, 2025	915	913	913	920	913	260,700
June 27, 2025	908	913	913	915	905	287,700
June 26, 2025	905	908	908	915	905	162,100
June 25, 2025	905	907	907	910	901	188,300
June 24, 2025	916	908	908	920	907	164,300
June 23, 2025	912	911	911	920	908	152,300
June 20, 2025	916	913	913	918	910	300,700
June 19, 2025	912	913	913	916	907	177,800
June 18, 2025	907	909	909	911	902	205,600
June 17, 2025	920	908	908	922	907	186,600
June 16, 2025	919	920	920	924	912	179,900
June 13, 2025	907	914	914	914	903	216,800
June 12, 2025	917	911	911	920	909	192,900
June 11, 2025	918	917	917	922	915	186,400
June 10, 2025	921	918	918	924	917	169,400
June 09, 2025	921	924	924	924	914	158,100
June 06, 2025	910	920	920	922	906	234,400
June 05, 2025	900	909	909	913	899	225,100
June 04, 2025	898	904	904	905	898	182,200
June 03, 2025	903	904	904	909	901	179,300
June 02, 2025	903	905	905	910	899	215,100
May 30, 2025	891	906	906	910	889	295,200
May 29, 2025	896	894	894	898	891	225,800
May 28, 2025	899	895	895	901	893	210,200
May 27, 2025	895	895	895	899	892	128,300
May 26, 2025	892	895	895	899	892	205,100
May 23, 2025	891	891	891	894	888	148,700

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