tiprankstipranks
Trending News
More News >
United Super Markets Holdings, Inc. (JP:3222)
:3222
Japanese Market
Advertisement

United Super Markets Holdings, Inc. (3222) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
966.00
971.00
960.00
965.00
965.00
0.00%
256,900
0.57
Sep 04, 2025
975.00
975.00
959.00
965.00
965.00
-0.92%
286,500
0.63
Sep 03, 2025
970.00
978.00
966.00
974.00
974.00
+0.62%
405,500
0.90
Sep 02, 2025
981.00
983.00
961.00
968.00
968.00
0.00%
341,400
0.76
Sep 01, 2025
966.00
973.00
960.00
968.00
968.00
+0.83%
304,000
0.68
Aug 29, 2025
988.00
990.00
957.00
960.00
960.00
-2.83%
614,100
1.40
Aug 28, 2025
990.00
1,003.00
985.00
988.00
988.00
+0.61%
1,557,100
3.72
Aug 27, 2025
992.00
999.00
988.00
990.00
982.00
+0.71%
1,323,600
3.30
Aug 26, 2025
995.00
999.00
988.00
991.00
982.99
+0.71%
668,400
1.70
Aug 25, 2025
995.00
1,000.00
991.00
992.00
983.98
-0.49%
742,100
1.93
Aug 22, 2025
999.00
1,007.00
996.00
1,005.00
996.88
+1.12%
612,000
1.63
Aug 21, 2025
1,007.00
1,007.00
996.00
1,002.00
993.90
+0.71%
758,800
2.07
Aug 20, 2025
993.00
1,006.00
990.00
1,003.00
994.89
+1.63%
617,900
1.71
Aug 19, 2025
990.00
997.00
988.00
995.00
986.96
+1.02%
609,000
1.72
Aug 18, 2025
991.00
1,003.00
991.00
993.00
984.98
+0.61%
580,800
1.66
Aug 15, 2025
993.00
998.00
988.00
995.00
986.96
+0.81%
571,700
1.66
Aug 14, 2025
1,018.00
1,020.00
993.00
995.00
986.96
-1.94%
850,700
2.54
Aug 13, 2025
1,049.00
1,049.00
1,023.00
1,023.00
1,014.73
-1.59%
500,400
1.52
Aug 12, 2025
1,042.00
1,049.00
1,035.00
1,048.00
1,039.53
+1.10%
875,600
2.72
Aug 08, 2025
1,030.00
1,048.00
1,027.00
1,045.00
1,036.56
+2.58%
689,900
2.19
Aug 07, 2025
1,030.00
1,037.00
1,019.00
1,027.00
1,018.70
+0.42%
652,500
2.10
Aug 06, 2025
1,022.00
1,034.00
1,007.00
1,031.00
1,022.67
+1.50%
679,500
2.24
Aug 05, 2025
1,005.00
1,049.00
979.00
1,024.00
1,015.72
+7.54%
1,860,900
6.68
Aug 04, 2025
961.00
971.00
955.00
960.00
952.24
+0.92%
578,300
2.11
Aug 01, 2025
947.00
959.00
946.00
959.00
951.25
+2.63%
498,600
1.83
Jul 31, 2025
937.00
943.00
933.00
942.00
934.39
+1.90%
469,400
1.75
Jul 30, 2025
931.00
934.00
929.00
932.00
924.47
+1.36%
298,100
1.11
Jul 29, 2025
925.00
931.00
923.00
927.00
919.51
+0.49%
346,600
1.30
Jul 28, 2025
946.00
951.00
928.00
930.00
922.48
-1.62%
582,000
2.21
Jul 25, 2025
949.00
956.00
942.00
953.00
945.30
+1.99%
417,300
1.59
Jul 24, 2025
926.00
943.00
923.00
942.00
934.39
+1.68%
420,800
1.61
Jul 23, 2025
938.00
942.00
921.00
934.00
926.45
+0.38%
450,800
1.71
Jul 22, 2025
936.00
945.00
935.00
938.00
930.42
+0.28%
318,300
1.21
Jul 18, 2025
945.00
945.00
930.00
943.00
935.38
+1.68%
369,000
1.42
Jul 17, 2025
926.00
936.00
918.00
935.00
927.44
+3.02%
561,800
2.18
Jul 16, 2025
908.00
916.00
900.00
915.00
907.61
+2.38%
364,500
1.40
Jul 15, 2025
920.00
920.00
897.00
901.00
893.72
-0.40%
493,900
1.88
Jul 14, 2025
910.00
915.00
909.00
912.00
904.63
+1.04%
294,900
1.05
Jul 11, 2025
913.00
923.00
903.00
910.00
902.65
+1.15%
452,500
1.59
Jul 10, 2025
919.00
920.00
904.00
907.00
899.67
+0.81%
446,600
1.57
Jul 09, 2025
916.00
920.00
907.00
907.00
899.67
-0.18%
317,200
1.10
Jul 08, 2025
919.00
921.00
911.00
916.00
908.60
+0.70%
256,799
0.87
Jul 07, 2025
907.00
917.00
907.00
917.00
909.59
+1.81%
234,200
0.79
Jul 04, 2025
912.00
915.00
906.00
908.00
900.66
+0.48%
231,200
0.78
Jul 03, 2025
908.00
912.00
897.00
911.00
903.64
+0.59%
271,400
0.91
Jul 02, 2025
905.00
914.00
905.00
913.00
905.62
+1.71%
165,700
0.55
Jul 01, 2025
915.00
917.00
902.00
905.00
897.69
-0.07%
196,700
0.65
Jun 30, 2025
915.00
920.00
913.00
913.00
905.62
+0.81%
260,700
0.87
Jun 27, 2025
908.00
915.00
905.00
913.00
905.62
+1.37%
287,700
0.95
Jun 26, 2025
905.00
915.00
905.00
908.00
900.66
+0.93%
162,100
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis