UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 565.00
-1.00 (-0.18%)
Aug 13, 2025, 3:30 PM JST
UNITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 566.00 | 567.00 | 566.00 | 566.00 | - | - | 122,800 |
| Aug 12, 2025 | 568.00 | 568.00 | 566.00 | 566.00 | 566.00 | -0.53% | 112,300 |
| Aug 8, 2025 | 568.00 | 572.00 | 568.00 | 569.00 | 569.00 | 0.18% | 60,500 |
| Aug 7, 2025 | 573.00 | 574.00 | 568.00 | 568.00 | 568.00 | -0.53% | 91,400 |
| Aug 6, 2025 | 571.00 | 573.00 | 569.00 | 571.00 | 571.00 | -0.17% | 78,100 |
| Aug 5, 2025 | 575.00 | 575.00 | 570.00 | 572.00 | 572.00 | -0.52% | 68,500 |
| Aug 4, 2025 | 572.00 | 576.00 | 571.00 | 575.00 | 575.00 | 0.17% | 71,800 |
| Aug 1, 2025 | 572.00 | 576.00 | 572.00 | 574.00 | 574.00 | 0.17% | 52,200 |
| Jul 31, 2025 | 573.00 | 573.00 | 570.00 | 573.00 | 573.00 | 0.35% | 50,300 |
| Jul 30, 2025 | 574.00 | 574.00 | 571.00 | 571.00 | 571.00 | -0.52% | 36,400 |
| Jul 29, 2025 | 574.00 | 575.00 | 573.00 | 574.00 | 574.00 | -0.17% | 38,200 |
| Jul 28, 2025 | 573.00 | 577.00 | 572.00 | 575.00 | 575.00 | 0.52% | 49,500 |
| Jul 25, 2025 | 573.00 | 573.00 | 571.00 | 572.00 | 572.00 | 0.18% | 22,600 |
| Jul 24, 2025 | 571.00 | 575.00 | 570.00 | 571.00 | 571.00 | 0.18% | 50,700 |
| Jul 23, 2025 | 571.00 | 574.00 | 570.00 | 570.00 | 570.00 | -0.18% | 44,000 |
| Jul 22, 2025 | 570.00 | 571.00 | 568.00 | 571.00 | 571.00 | 0.18% | 35,600 |
| Jul 18, 2025 | 574.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.35% | 37,200 |
| Jul 17, 2025 | 569.00 | 575.00 | 568.00 | 572.00 | 572.00 | 0.35% | 88,600 |
| Jul 16, 2025 | 569.00 | 570.00 | 568.00 | 570.00 | 570.00 | 0.18% | 14,500 |
| Jul 15, 2025 | 573.00 | 574.00 | 568.00 | 569.00 | 569.00 | -0.52% | 37,500 |
| Jul 14, 2025 | 569.00 | 572.00 | 567.00 | 572.00 | 572.00 | 0.70% | 39,400 |
| Jul 11, 2025 | 566.00 | 572.00 | 566.00 | 568.00 | 568.00 | 0.53% | 73,600 |
| Jul 10, 2025 | 565.00 | 568.00 | 564.00 | 565.00 | 565.00 | - | 32,800 |
| Jul 9, 2025 | 563.00 | 567.00 | 562.00 | 565.00 | 565.00 | 0.36% | 72,200 |
| Jul 8, 2025 | 563.00 | 564.00 | 561.00 | 563.00 | 563.00 | - | 52,700 |
| Jul 7, 2025 | 569.00 | 570.00 | 563.00 | 563.00 | 563.00 | -1.40% | 96,900 |
| Jul 4, 2025 | 569.00 | 574.00 | 569.00 | 571.00 | 571.00 | 0.18% | 35,600 |
| Jul 3, 2025 | 567.00 | 571.00 | 566.00 | 570.00 | 570.00 | 0.53% | 52,100 |
| Jul 2, 2025 | 568.00 | 570.00 | 566.00 | 567.00 | 567.00 | -0.18% | 51,900 |
| Jul 1, 2025 | 574.00 | 575.00 | 567.00 | 568.00 | 568.00 | -1.05% | 93,700 |
| Jun 30, 2025 | 572.00 | 579.00 | 571.00 | 574.00 | 574.00 | 0.53% | 71,200 |
| Jun 27, 2025 | 576.00 | 576.00 | 569.00 | 571.00 | 571.00 | -0.17% | 58,300 |
| Jun 26, 2025 | 571.00 | 574.00 | 570.00 | 572.00 | 572.00 | 0.35% | 29,400 |
| Jun 25, 2025 | 570.00 | 574.00 | 568.00 | 570.00 | 570.00 | - | 58,500 |
| Jun 24, 2025 | 573.00 | 573.00 | 569.00 | 570.00 | 570.00 | - | 44,500 |
| Jun 23, 2025 | 575.00 | 577.00 | 569.00 | 570.00 | 570.00 | -0.70% | 67,500 |
| Jun 20, 2025 | 584.00 | 584.00 | 574.00 | 574.00 | 574.00 | -0.86% | 76,200 |
| Jun 19, 2025 | 580.00 | 587.00 | 579.00 | 579.00 | 579.00 | - | 82,600 |
| Jun 18, 2025 | 573.00 | 583.00 | 573.00 | 579.00 | 579.00 | 1.40% | 78,200 |
| Jun 17, 2025 | 569.00 | 574.00 | 569.00 | 571.00 | 571.00 | -0.17% | 55,600 |
| Jun 16, 2025 | 572.00 | 574.00 | 570.00 | 572.00 | 572.00 | - | 37,100 |
| Jun 13, 2025 | 583.00 | 583.00 | 571.00 | 572.00 | 572.00 | -1.21% | 100,000 |
| Jun 12, 2025 | 579.00 | 581.00 | 576.00 | 579.00 | 579.00 | - | 51,800 |
| Jun 11, 2025 | 574.00 | 585.00 | 574.00 | 579.00 | 579.00 | 0.52% | 70,900 |
| Jun 10, 2025 | 575.00 | 581.00 | 575.00 | 576.00 | 576.00 | - | 60,600 |
| Jun 9, 2025 | 576.00 | 576.00 | 570.00 | 576.00 | 576.00 | -0.17% | 101,400 |
| Jun 6, 2025 | 581.00 | 583.00 | 577.00 | 577.00 | 577.00 | -0.69% | 53,800 |
| Jun 5, 2025 | 581.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.34% | 40,600 |
| Jun 4, 2025 | 587.00 | 588.00 | 581.00 | 583.00 | 583.00 | 0.34% | 55,700 |
| Jun 3, 2025 | 592.00 | 593.00 | 581.00 | 581.00 | 581.00 | -1.69% | 80,700 |