United Super Markets Holdings Inc.(3222) Historical

52 Week High Aug 5, 2025

1,049 JPY

52 Week Low Nov 5, 2025

809 JPY

Yearly High Feb 13, 2026

1,002 JPY

Yearly Low Mar 9, 2026

824 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	840	851	815	829	-19	-2.24%	2,345,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	848	-6.19%	880	1,731,900	46,700	137,500	2.94
Apr 17, 2026	904	-2.27%	912	1,401,600	46,600	127,100	2.73
Apr 10, 2026	925	-0.75%	930	1,989,800	49,700	131,300	2.64
Apr 3, 2026	932	+5.55%	903	1,549,300	48,000	130,900	2.73
Mar 27, 2026	883	+2.79%	874	1,557,800	42,700	159,200	3.73
Mar 19, 2026	859	+1.54%	859	1,349,800	71,000	177,600	2.50
Mar 13, 2026	846	-0.82%	855	2,164,100	77,800	191,100	2.46
Mar 6, 2026	853	-6.16%	862	3,051,200	78,800	299,600	3.80
Feb 27, 2026	909	-6.10%	959	4,534,200	121,200	245,100	2.02
Feb 20, 2026	968	-0.92%	969	2,949,300	3,656,200	167,400	0.05
Feb 13, 2026	977	+0.51%	980	2,172,700	2,140,500	157,300	0.07
Feb 6, 2026	972	+4.18%	961	2,024,500	1,386,100	154,800	0.11
Jan 30, 2026	933	-1.69%	935	1,698,500	758,700	186,200	0.25
Jan 23, 2026	949	+2.71%	968	2,783,100	499,000	253,300	0.51
Jan 16, 2026	924	+3.94%	912	1,207,700	330,900	143,700	0.43
Jan 9, 2026	889	-1.66%	895	2,157,200	208,700	162,200	0.78
Dec 30, 2025	904	-0.66%	907	626,700	ー	ー	ー
Dec 26, 2025	910	+1.45%	900	1,182,000	60,500	152,700	2.52
Dec 19, 2025	897	+2.28%	894	1,118,000	54,300	124,400	2.29
Dec 12, 2025	877	+2.93%	867	1,030,500	50,400	135,500	2.69