JPX · 3222 · stock
United Super Markets Holdings Inc. (3222) stock price history
Every JPX trading session of United Super Markets Holdings Inc. from Mar 2, 2015 to Sep 28, 2026: 2,849 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3222 adjusted close, 2015 to 2026
- ¥1,312
- All time high, 2018
- ¥984.48
- 52 week high, ¥763.74 low
- 2,849
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
3222 key facts
- United Super Markets Holdings Inc. (3222) closed at ¥814.00 on Sep 28, 2026 on JPX.
- 3222's all time high close is ¥1,312, set on Apr 17, 2018; its all time low close is ¥662.59 on Mar 16, 2020.
- 3222's 52 week range is ¥763.74 to ¥984.48.
- 3222 returned -16.1% over the year to Sep 28, 2026 and -21.0% over five years.
- Over ten years 3222 returned -5%, -0.5% a year compounded.
- 3222's deepest drawdown was -49.5% from Apr 17, 2018 to Mar 16, 2020.
- DataCedar holds 2,849 daily sessions of 3222 history from Mar 2, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3222 price chart, 2015 to 2026
3222 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +3.8% |
| 6 months | -6.9% |
| Year to date | -8.4% |
| 1 year | -16.1% |
| 3 years | -20.5% |
| 5 years | -21.0% |
| 10 years | -5.2% |
| Since Mar 2, 2015 | -4.0% |
| Compound annual growth, 11.6 years | -0.4% |
3222 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,312 on Apr 17, 2018
- All time low close
- ¥662.59 on Mar 16, 2020
- 52 week high
- ¥984.48 on Feb 13, 2026
- 52 week low
- ¥763.74 on Jun 23, 2026
- Deepest drawdown
- -49.5% from Apr 17, 2018 to Mar 16, 2020, not yet recovered
- Best single session
- +11.0% on Mar 19, 2020
- Worst single session
- -9.9% on Apr 19, 2024
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, -25%
3222 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 2, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥887.21 | ¥984.48 | ¥763.74 | ¥814.00 | -8.4% | 85.4M | 178 |
| 2025 | ¥728.29 | ¥1,022 | ¥696.46 | ¥888.20 | +22.1% | 91.3M | 243 |
| 2024 | ¥968.38 | ¥988.29 | ¥697.42 | ¥727.32 | -24.6% | 87.1M | 245 |
| 2023 | ¥1,050 | ¥1,120 | ¥930.44 | ¥964.58 | -8.3% | 56.2M | 246 |
| 2022 | ¥976.49 | ¥1,082 | ¥940.63 | ¥1,052 | +8.2% | 50.3M | 244 |
| 2021 | ¥1,025 | ¥1,130 | ¥909.15 | ¥971.90 | -4.9% | 50.5M | 245 |
| 2020 | ¥851.21 | ¥1,214 | ¥637.42 | ¥1,022 | +19.3% | 72.7M | 242 |
| 2019 | ¥1,028 | ¥1,100 | ¥803.37 | ¥856.56 | -18.8% | 45.5M | 241 |
| 2018 | ¥991.01 | ¥1,316 | ¥920.84 | ¥1,054 | +6.4% | 56.4M | 261 |
| 2017 | ¥844.71 | ¥1,047 | ¥835.31 | ¥991.01 | +17.8% | 48.4M | 253 |
| 2016 | ¥867.50 | ¥969.31 | ¥768.21 | ¥841.29 | -3.0% | 52.6M | 245 |
| 2015 | ¥868.37 | ¥1,209 | ¥802.71 | ¥867.50 | n/a | 44.8M | 206 |
3222 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥814.00 | -0.1% |
| August 2026 | ¥815.00 | +0.1% |
| July 2026 | ¥814.26 | +2.8% |
| June 2026 | ¥792.47 | -2.0% |
| May 2026 | ¥808.32 | -0.2% |
| April 2026 | ¥810.30 | -8.7% |
| March 2026 | ¥887.57 | -1.4% |
| February 2026 | ¥900.44 | -1.8% |
| January 2026 | ¥916.69 | +3.2% |
| December 2025 | ¥888.20 | +2.5% |
| November 2025 | ¥866.58 | +7.2% |
| October 2025 | ¥808.61 | -14.6% |
About the 3222 data
Daily bars. 2,849 sessions from Mar 2, 2015 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3222/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3222 share price history
