kabutan

United Super Markets Holdings Inc.(3222) Historical

3222
TSE Standard
United Super Markets Holdings Inc.
852
JPY
-6
(-0.70%)
Dec 5, 3:30 pm JST
5.51
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
846
Dec 5, 5:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 5, 2025
1,049 JPY
52 Week Low Jan 10, 2025
722 JPY
Yearly High Aug 5, 2025
1,049 JPY
Yearly Low Jan 10, 2025
722 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 882 894 851 852 -30 -3.40% 1,427,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 883 887 872 882 -1 -0.11% 789,300
Nov 21, 2025 855 886 849 883 +28 +3.27% 1,525,800
Nov 14, 2025 840 875 828 855 +21 +2.52% 1,269,100
Nov 7, 2025 820 834 809 834 +11 +1.34% 1,033,800
Oct 31, 2025 868 874 816 823 -44 -5.07% 3,278,400
Oct 24, 2025 891 892 867 867 -14 -1.59% 1,325,500
Oct 17, 2025 865 888 863 881 +12 +1.38% 1,265,900
Oct 10, 2025 947 947 864 869 -58 -6.26% 2,659,900
Oct 3, 2025 987 988 927 927 -60 -6.08% 1,289,600
Sep 26, 2025 983 991 977 987 0 0.00% 774,000
Sep 19, 2025 978 1,000 976 987 +8 +0.82% 1,253,700
Sep 12, 2025 968 983 962 979 +14 +1.45% 991,700
Sep 5, 2025 966 983 959 965 +5 +0.52% 1,594,300
Aug 29, 2025 995 1,003 957 960 -45 -4.48% 4,905,300
Aug 22, 2025 991 1,007 988 1,005 +10 +1.01% 3,178,500
Aug 15, 2025 1,042 1,049 988 995 -50 -4.78% 2,798,400
Aug 8, 2025 961 1,049 955 1,045 +86 +8.97% 4,461,100
Aug 1, 2025 946 959 923 959 +6 +0.63% 2,194,700
Jul 25, 2025 936 956 921 953 +10 +1.06% 1,607,200
Jul 18, 2025 910 945 897 943 +33 +3.63% 2,084,100