Stock listing
Tokyo:3222 United Super Markets Holdings, Inc. (ユナイテッド・スーパーマーケット・ホールディングス) 株価
Follow United Super Markets Holdings, Inc. into a list and get an email when it puts out news.
Share price · TSE:3222
¥791.00 JPY +28.00 (+3.7%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥768.00 – ¥796.00 JPYNov 5, 2026
- Volume
- 643,400 sharesNov 5, 2026
- Market cap
- ¥166.6B JPYAt the close on Nov 5, 2026 · price × 210.6M shares outstanding
- Traded on an average day
- ¥489.7M JPYMedian day 483,300 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:3222 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥791.00 | +28.00 | +3.7% | ¥770.00 | ¥796.00 | ¥768.00 | 643,400 | |
| ¥763.00 | +5.00 | +0.7% | ¥760.00 | ¥769.00 | ¥759.00 | 427,500 | |
| ¥758.00 | +10.00 | +1.3% | ¥751.00 | ¥762.00 | ¥747.00 | 477,700 | |
| ¥748.00 | +3.00 | +0.4% | ¥741.00 | ¥753.00 | ¥726.00 | 580,100 | |
| ¥745.00 | -8.00 | -1.1% | ¥752.00 | ¥753.00 | ¥743.00 | 837,000 | |
| ¥753.00 | -14.00 | -1.8% | ¥767.00 | ¥767.00 | ¥751.00 | 331,000 | |
| ¥767.00 | -14.00 | -1.8% | ¥773.00 | ¥778.00 | ¥765.00 | 263,700 | |
| ¥781.00 | +12.00 | +1.6% | ¥760.00 | ¥781.00 | ¥756.00 | 257,100 | |
| ¥769.00 | 0.00 | 0.0% | ¥775.00 | ¥789.00 | ¥768.00 | 438,600 | |
| ¥769.00 | +15.00 | +2.0% | ¥754.00 | ¥774.00 | ¥754.00 | 379,100 | |
| ¥754.00 | -5.00 | -0.7% | ¥756.00 | ¥761.00 | ¥748.00 | 456,400 | |
| ¥759.00 | +16.00 | +2.2% | ¥743.00 | ¥759.00 | ¥741.00 | 386,900 | |
| ¥743.00 | +11.00 | +1.5% | ¥732.00 | ¥747.00 | ¥729.00 | 421,000 | |
| ¥732.00 | -21.00 | -2.8% | ¥754.00 | ¥754.00 | ¥730.00 | 729,300 | |
| ¥753.00 | +22.00 | +3.0% | ¥737.00 | ¥755.00 | ¥735.00 | 660,400 | |
| ¥731.00 | -19.00 | -2.5% | ¥740.00 | ¥748.00 | ¥724.00 | 1,208,100 | |
| ¥750.00 | -41.00 | -5.2% | ¥778.00 | ¥780.00 | ¥731.00 | 1,773,600 | |
| ¥791.00 | -1.00 | -0.1% | ¥803.00 | ¥808.00 | ¥791.00 | 415,400 | |
| ¥792.00 | -8.00 | -1.0% | ¥800.00 | ¥804.00 | ¥791.00 | 440,000 | |
| ¥800.00 | -2.00 | -0.2% | ¥806.00 | ¥808.00 | ¥799.00 | 337,300 | |
| ¥802.00 | +1.00 | +0.1% | ¥801.00 | ¥807.00 | ¥798.00 | 287,000 | |
| ¥801.00 | -1.00 | -0.1% | ¥807.00 | ¥809.00 | ¥799.00 | 286,900 | |
| ¥802.00 | -11.00 | -1.4% | ¥808.00 | ¥809.00 | ¥800.00 | 296,500 | |
| ¥813.00 | +5.00 | +0.6% | ¥803.00 | ¥818.00 | ¥801.00 | 330,500 | |
| ¥808.00 | +1.00 | +0.1% | ¥807.00 | ¥813.00 | ¥798.00 | 596,200 | |
| ¥807.00 | -7.00 | -0.9% | ¥810.00 | ¥814.00 | ¥806.00 | 338,500 | |
| ¥814.00 | -17.00 | -2.0% | ¥831.00 | ¥835.00 | ¥811.00 | 587,000 | |
| ¥831.00 | -1.00 | -0.1% | ¥833.00 | ¥841.00 | ¥820.00 | 577,500 | |
| ¥832.00 | -9.00 | -1.1% | ¥835.00 | ¥838.00 | ¥828.00 | 424,800 | |
| ¥841.00 | -7.00 | -0.8% | ¥846.00 | ¥850.00 | ¥841.00 | 375,200 | |
| ¥848.00 | -2.00 | -0.2% | ¥850.00 | ¥862.00 | ¥845.00 | 307,300 | |
| ¥850.00 | -6.00 | -0.7% | ¥856.00 | ¥863.00 | ¥849.00 | 321,700 | |
| ¥856.00 | -9.00 | -1.0% | ¥873.00 | ¥878.00 | ¥852.00 | 483,300 | |
| ¥865.00 | +22.00 | +2.6% | ¥855.00 | ¥865.00 | ¥850.00 | 445,200 | |
| ¥843.00 | +3.00 | +0.4% | ¥839.00 | ¥849.00 | ¥838.00 | 337,500 | |
| ¥840.00 | -3.00 | -0.4% | ¥841.00 | ¥843.00 | ¥835.00 | 279,800 | |
| ¥843.00 | -5.00 | -0.6% | ¥850.00 | ¥851.00 | ¥841.00 | 410,700 | |
| ¥848.00 | +18.00 | +2.2% | ¥832.00 | ¥850.00 | ¥829.00 | 369,400 | |
| ¥830.00 | -9.00 | -1.1% | ¥845.00 | ¥845.00 | ¥825.00 | 414,700 | |
| ¥839.00 | +2.00 | +0.2% | ¥837.00 | ¥849.00 | ¥835.00 | 445,800 | |
| ¥837.00 | +9.00 | +1.1% | ¥828.00 | ¥840.00 | ¥826.00 | 421,400 | |
| ¥828.00 | +10.00 | +1.2% | ¥815.00 | ¥830.00 | ¥814.00 | 493,100 | |
| ¥818.00 | +3.00 | +0.4% | ¥815.00 | ¥829.00 | ¥815.00 | 483,300 | |
| ¥815.00 | -11.00 | -1.3% | ¥821.00 | ¥827.00 | ¥814.00 | 800,300 | |
| ¥826.00 | -24.00 | -2.8% | ¥841.00 | ¥841.00 | ¥818.00 | 1,827,300 | |
| ¥850.00 | +5.00 | +0.6% | ¥848.00 | ¥850.00 | ¥834.00 | 1,885,700 | |
| ¥845.00 | +4.00 | +0.5% | ¥837.00 | ¥846.00 | ¥837.00 | 724,800 | |
| ¥841.00 | +8.00 | +1.0% | ¥845.00 | ¥848.00 | ¥839.00 | 805,800 | |
| ¥833.00 | -13.00 | -1.5% | ¥850.00 | ¥851.00 | ¥833.00 | 1,146,300 | |
| ¥846.00 | +15.00 | +1.8% | ¥831.00 | ¥848.00 | ¥831.00 | 672,000 | |
| ¥831.00 | -2.00 | -0.2% | ¥827.00 | ¥836.00 | ¥823.00 | 791,600 | |
| ¥833.00 | +14.00 | +1.7% | ¥829.00 | ¥833.00 | ¥820.00 | 665,100 | |
| ¥819.00 | +4.00 | +0.5% | ¥815.00 | ¥824.00 | ¥808.00 | 579,900 | |
| ¥815.00 | -12.00 | -1.5% | ¥829.00 | ¥829.00 | ¥815.00 | 1,307,200 | |
| ¥827.00 | +19.00 | +2.4% | ¥813.00 | ¥827.00 | ¥807.00 | 868,200 | |
| ¥808.00 | -5.00 | -0.6% | ¥816.00 | ¥816.00 | ¥802.00 | 822,500 | |
| ¥813.00 | +4.00 | +0.5% | ¥815.00 | ¥818.00 | ¥808.00 | 647,200 | |
| ¥809.00 | -3.00 | -0.4% | ¥820.00 | ¥820.00 | ¥805.00 | 689,700 | |
| ¥812.00 | +13.00 | +1.6% | ¥800.00 | ¥817.00 | ¥798.00 | 718,500 | |
| ¥799.00 | +15.00 | +1.9% | ¥799.00 | ¥799.00 | ¥786.00 | 706,700 | |
| ¥784.00 | -6.00 | -0.8% | ¥791.00 | ¥796.00 | ¥784.00 | 655,400 |
- Ticker
- Tokyo:3222
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jul 6, 2026
TABLE-United Super Markets Holdings -Q1 group results
Latest deck · Oct 9, 2026
Q2 FY2027 Earnings Presentation
Earnings · 28 slides
Latest news
TABLE-United Super Markets Holdings -Q1 group results
Jul 6, 2026
Closed ¥808.00 (+0.9%) on Jul 6, 2026
Decks
Q2 FY2027 Earnings Presentation
Earnings · 28 slides · Oct 9, 2026
United Super Markets Holdings, Inc. on 6ix
- Industry
- Retail & e-commerce
- News releases
- 4 in the last 12 months · 5 in all · newest Jul 6, 2026 · oldest 2025
- Decks
- 1 deck · latest Oct 9, 2026
Log in to ask 6ix AI your own questions about United Super Markets Holdings, Inc.