United Super Markets Holdings, Inc.(JP:3222)
Â¥789.00+12.00 (+1.54%)
JP:3222
United Super Markets Holdings, Inc. historical prices
Â¥789.00
At close:+12.00 (+1.54%)
Want to see JP:3222 full AI Analyst Report?
United Super Markets Holdings, Inc. (3222) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 780.00 | 789.00 | 777.00 | 789.00 | 789.00 | +1.54% | 208,400 | 0.39 |
| Nov 11, 2026 | 787.00 | 789.00 | 777.00 | 777.00 | 777.00 | -0.64% | 283,200 | 0.52 |
| Nov 10, 2026 | 790.00 | 796.00 | 779.00 | 782.00 | 782.00 | +2.89% | 325,100 | 0.59 |
| Nov 09, 2026 | 785.00 | 793.00 | 771.00 | 788.00 | 788.00 | +3.68% | 396,200 | 0.72 |
| Nov 06, 2026 | 784.00 | 792.00 | 760.00 | 760.00 | 760.00 | -3.92% | 530,700 | 0.97 |
| Nov 05, 2026 | 770.00 | 796.00 | 768.00 | 791.00 | 791.00 | +3.67% | 643,400 | 1.18 |
| Nov 04, 2026 | 760.00 | 769.00 | 759.00 | 763.00 | 763.00 | +0.66% | 427,500 | 0.78 |
| Nov 03, 2026 | 758.00 | 762.00 | 747.00 | 758.00 | 758.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 751.00 | 762.00 | 747.00 | 758.00 | 758.00 | +1.34% | 477,700 | 0.85 |
| Oct 30, 2026 | 741.00 | 753.00 | 726.00 | 748.00 | 748.00 | +0.40% | 580,100 | 1.03 |
| Oct 29, 2026 | 752.00 | 753.00 | 743.00 | 745.00 | 745.00 | -1.06% | 837,000 | 1.48 |
| Oct 28, 2026 | 767.00 | 767.00 | 751.00 | 753.00 | 753.00 | -1.83% | 331,000 | 0.59 |
| Oct 27, 2026 | 773.00 | 778.00 | 765.00 | 767.00 | 767.00 | -1.79% | 263,700 | 0.46 |
| Oct 26, 2026 | 760.00 | 781.00 | 756.00 | 781.00 | 781.00 | +1.56% | 257,100 | 0.45 |
| Oct 23, 2026 | 775.00 | 789.00 | 768.00 | 769.00 | 769.00 | 0.00% | 438,600 | 0.76 |
| Oct 22, 2026 | 754.00 | 774.00 | 754.00 | 769.00 | 769.00 | +1.99% | 379,100 | 0.66 |
| Oct 21, 2026 | 756.00 | 761.00 | 748.00 | 754.00 | 754.00 | -0.66% | 456,400 | 0.80 |
| Oct 20, 2026 | 743.00 | 759.00 | 741.00 | 759.00 | 759.00 | +2.15% | 386,900 | 0.68 |
| Oct 19, 2026 | 732.00 | 747.00 | 729.00 | 743.00 | 743.00 | +1.50% | 421,000 | 0.74 |
| Oct 16, 2026 | 754.00 | 754.00 | 730.00 | 732.00 | 732.00 | -2.79% | 729,300 | 1.29 |
| Oct 15, 2026 | 737.00 | 755.00 | 735.00 | 753.00 | 753.00 | +3.01% | 660,400 | 1.19 |
| Oct 14, 2026 | 740.00 | 748.00 | 724.00 | 731.00 | 731.00 | -2.53% | 1,208,100 | 2.23 |
| Oct 13, 2026 | 778.00 | 780.00 | 731.00 | 750.00 | 750.00 | -5.18% | 1,773,600 | 3.43 |
| Oct 12, 2026 | 791.00 | 808.00 | 791.00 | 791.00 | 791.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 803.00 | 808.00 | 791.00 | 791.00 | 791.00 | -0.13% | 415,400 | 0.80 |
| Oct 08, 2026 | 800.00 | 804.00 | 791.00 | 792.00 | 792.00 | -1.00% | 440,000 | 0.85 |
| Oct 07, 2026 | 806.00 | 808.00 | 799.00 | 800.00 | 800.00 | -0.25% | 337,300 | 0.65 |
| Oct 06, 2026 | 801.00 | 807.00 | 798.00 | 802.00 | 802.00 | +0.12% | 287,000 | 0.55 |
| Oct 05, 2026 | 807.00 | 809.00 | 799.00 | 801.00 | 801.00 | -0.12% | 286,900 | 0.55 |
| Oct 02, 2026 | 808.00 | 809.00 | 800.00 | 802.00 | 802.00 | -1.35% | 296,500 | 0.56 |
| Oct 01, 2026 | 803.00 | 818.00 | 801.00 | 813.00 | 813.00 | +0.62% | 330,500 | 0.62 |
| Sep 30, 2026 | 807.00 | 813.00 | 798.00 | 808.00 | 808.00 | +0.12% | 596,200 | 1.13 |
| Sep 29, 2026 | 810.00 | 814.00 | 806.00 | 807.00 | 807.00 | -0.86% | 338,500 | 0.64 |
| Sep 28, 2026 | 831.00 | 835.00 | 811.00 | 814.00 | 814.00 | -2.05% | 587,000 | 1.12 |
| Sep 25, 2026 | 833.00 | 841.00 | 820.00 | 831.00 | 831.00 | -0.12% | 577,500 | 1.11 |
| Sep 24, 2026 | 835.00 | 838.00 | 828.00 | 832.00 | 832.00 | -1.07% | 424,800 | 0.81 |
| Sep 23, 2026 | 846.00 | 850.00 | 841.00 | 841.00 | 841.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 846.00 | 850.00 | 841.00 | 841.00 | 841.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 846.00 | 850.00 | 841.00 | 841.00 | 841.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 846.00 | 850.00 | 841.00 | 841.00 | 841.00 | -0.83% | 375,200 | 0.69 |
| Sep 17, 2026 | 850.00 | 862.00 | 845.00 | 848.00 | 848.00 | -0.24% | 307,300 | 0.56 |
| Sep 16, 2026 | 856.00 | 863.00 | 849.00 | 850.00 | 850.00 | -0.70% | 321,700 | 0.58 |
| Sep 15, 2026 | 873.00 | 878.00 | 852.00 | 856.00 | 856.00 | -1.04% | 483,300 | 0.87 |
| Sep 14, 2026 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | +2.61% | 445,200 | 0.80 |
| Sep 11, 2026 | 839.00 | 849.00 | 838.00 | 843.00 | 843.00 | +0.36% | 337,500 | 0.61 |
| Sep 10, 2026 | 841.00 | 843.00 | 835.00 | 840.00 | 840.00 | -0.36% | 279,800 | 0.50 |
| Sep 09, 2026 | 850.00 | 851.00 | 841.00 | 843.00 | 843.00 | -0.59% | 410,700 | 0.74 |
| Sep 08, 2026 | 832.00 | 850.00 | 829.00 | 848.00 | 848.00 | +2.17% | 369,400 | 0.67 |
| Sep 07, 2026 | 845.00 | 845.00 | 825.00 | 830.00 | 830.00 | -1.07% | 414,700 | 0.75 |
| Sep 04, 2026 | 837.00 | 849.00 | 835.00 | 839.00 | 839.00 | +0.24% | 445,800 | 0.81 |
