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
Jul 18, 2025
945.00
945.00
930.00
943.00
943.00
+0.86%
369,000
1.42
Jul 17, 2025
926.00
936.00
918.00
935.00
935.00
+2.19%
561,800
2.18
Jul 16, 2025
908.00
916.00
900.00
915.00
915.00
+1.55%
364,500
1.40
Jul 15, 2025
920.00
920.00
897.00
901.00
901.00
-1.21%
493,900
1.88
Jul 14, 2025
910.00
915.00
909.00
912.00
912.00
+0.22%
294,900
1.05
Jul 11, 2025
913.00
923.00
903.00
910.00
910.00
+0.33%
452,500
1.59
Jul 10, 2025
919.00
920.00
904.00
907.00
907.00
0.00%
446,600
1.57
Jul 09, 2025
916.00
920.00
907.00
907.00
907.00
-0.98%
317,200
1.10
Jul 08, 2025
919.00
921.00
911.00
916.00
916.00
-0.11%
256,799
0.87
Jul 07, 2025
907.00
917.00
907.00
917.00
917.00
+0.99%
234,200
0.79
Jul 04, 2025
912.00
915.00
906.00
908.00
908.00
-0.33%
231,200
0.78
Jul 03, 2025
908.00
912.00
897.00
911.00
911.00
-0.22%
271,400
0.91
Jul 02, 2025
905.00
914.00
905.00
913.00
913.00
+0.88%
165,700
0.55
Jul 01, 2025
915.00
917.00
902.00
905.00
905.00
-0.88%
196,700
0.65
Jun 30, 2025
915.00
920.00
913.00
913.00
913.00
0.00%
260,700
0.87
Jun 27, 2025
908.00
915.00
905.00
913.00
913.00
+0.55%
287,700
0.95
Jun 26, 2025
905.00
915.00
905.00
908.00
908.00
+0.11%
162,100
0.53
Jun 25, 2025
905.00
910.00
901.00
907.00
907.00
-0.11%
188,300
0.61
Jun 24, 2025
916.00
920.00
907.00
908.00
908.00
-0.33%
164,300
0.54
Jun 23, 2025
912.00
920.00
908.00
911.00
911.00
-0.22%
152,300
0.49
Jun 20, 2025
916.00
918.00
910.00
913.00
913.00
0.00%
300,700
0.98
Jun 19, 2025
912.00
916.00
907.00
913.00
913.00
+0.44%
177,800
0.57
Jun 18, 2025
907.00
911.00
902.00
909.00
909.00
+0.11%
205,600
0.66
Jun 17, 2025
920.00
922.00
907.00
908.00
908.00
-1.30%
186,600
0.59
Jun 16, 2025
919.00
924.00
912.00
920.00
920.00
+0.66%
179,900
0.56
Jun 13, 2025
907.00
914.00
903.00
914.00
914.00
+0.33%
216,800
0.67
Jun 12, 2025
917.00
920.00
909.00
911.00
911.00
-0.65%
192,900
0.59
Jun 11, 2025
918.00
922.00
915.00
917.00
917.00
-0.11%
186,400
0.57
Jun 10, 2025
921.00
924.00
917.00
918.00
918.00
-0.65%
169,400
0.51
Jun 09, 2025
921.00
924.00
914.00
924.00
924.00
+0.43%
158,100
0.47
Jun 06, 2025
910.00
922.00
906.00
920.00
920.00
+1.21%
234,400
0.70
Jun 05, 2025
900.00
913.00
899.00
909.00
909.00
+0.55%
225,100
0.66
Jun 04, 2025
898.00
905.00
898.00
904.00
904.00
0.00%
182,200
0.53
Jun 03, 2025
903.00
909.00
901.00
904.00
904.00
-0.11%
179,300
0.51
Jun 02, 2025
903.00
910.00
899.00
905.00
905.00
-0.11%
215,100
0.59
May 30, 2025
891.00
910.00
889.00
906.00
906.00
+1.34%
295,200
0.78
May 29, 2025
896.00
898.00
891.00
894.00
894.00
-0.11%
225,800
0.58
May 28, 2025
899.00
901.00
893.00
895.00
895.00
0.00%
210,200
0.54
May 27, 2025
895.00
899.00
892.00
895.00
895.00
0.00%
128,300
0.32
May 26, 2025
892.00
899.00
892.00
895.00
895.00
+0.45%
205,100
0.51
May 23, 2025
891.00
894.00
888.00
891.00
891.00
0.00%
148,700
0.37
May 22, 2025
882.00
891.00
880.00
891.00
891.00
+0.68%
144,400
0.35
May 21, 2025
895.00
898.00
885.00
885.00
885.00
-0.90%
215,200
0.52
May 20, 2025
905.00
905.00
890.00
893.00
893.00
-1.54%
244,100
0.59
May 19, 2025
907.00
918.00
906.00
907.00
907.00
-0.44%
233,700
0.56
May 16, 2025
900.00
916.00
894.00
911.00
911.00
+1.33%
269,900
0.64
May 15, 2025
897.00
905.00
893.00
899.00
899.00
-0.11%
226,400
0.54
May 14, 2025
899.00
904.00
888.00
900.00
900.00
-0.11%
237,300
0.56
May 13, 2025
910.00
910.00
896.00
901.00
901.00
-0.88%
384,900
0.89
May 12, 2025
914.00
917.00
906.00
909.00
909.00
-0.33%
245,900
0.56
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