kabutan

United Super Markets Holdings Inc.(3222) Historical

3222
TSE Standard
United Super Markets Holdings Inc.
929
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
6.07
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
934
Jan 29, 10:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 5, 2025
1,049 JPY
52 Week Low Feb 27, 2025
758 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
Jan 29, 2026 960 964 908 929 -20 -2.11% 1,790,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 952 1,000 942 949 +25 +2.71% 2,783,100
Jan 16, 2026 904 924 894 924 +35 +3.94% 1,207,700
Jan 9, 2026 903 912 880 889 -15 -1.66% 2,157,200
Dec 30, 2025 915 915 902 904 -6 -0.66% 626,700
Dec 26, 2025 903 911 886 910 +13 +1.45% 1,182,000
Dec 19, 2025 886 904 883 897 +20 +2.28% 1,118,000
Dec 12, 2025 855 882 852 877 +25 +2.93% 1,030,500
Dec 5, 2025 882 894 851 852 -30 -3.40% 1,237,800
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