UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 545.00
+7.00 (1.30%)
Jan 23, 2026, 3:30 PM JST
UNITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 536.00 | 547.00 | 536.00 | 545.00 | 545.00 | 1.30% | 62,300 |
| Jan 22, 2026 | 535.00 | 544.00 | 535.00 | 538.00 | 538.00 | 0.56% | 44,500 |
| Jan 21, 2026 | 537.00 | 542.00 | 535.00 | 535.00 | 535.00 | -0.93% | 52,000 |
| Jan 20, 2026 | 540.00 | 555.00 | 533.00 | 540.00 | 540.00 | - | 234,500 |
| Jan 19, 2026 | 544.00 | 546.00 | 536.00 | 540.00 | 540.00 | - | 107,700 |
| Jan 16, 2026 | 542.00 | 544.00 | 537.00 | 540.00 | 540.00 | - | 87,300 |
| Jan 15, 2026 | 529.00 | 541.00 | 529.00 | 540.00 | 540.00 | 2.27% | 98,800 |
| Jan 14, 2026 | 525.00 | 531.00 | 523.00 | 528.00 | 528.00 | 0.96% | 65,600 |
| Jan 13, 2026 | 525.00 | 530.00 | 521.00 | 523.00 | 523.00 | 0.19% | 94,500 |
| Jan 9, 2026 | 520.00 | 522.00 | 518.00 | 522.00 | 522.00 | 1.56% | 50,000 |
| Jan 8, 2026 | 518.00 | 523.00 | 513.00 | 514.00 | 514.00 | -0.77% | 86,400 |
| Jan 7, 2026 | 514.00 | 521.00 | 512.00 | 518.00 | 518.00 | 0.39% | 111,500 |
| Jan 6, 2026 | 507.00 | 518.00 | 507.00 | 516.00 | 516.00 | 1.78% | 114,200 |
| Jan 5, 2026 | 504.00 | 511.00 | 503.00 | 507.00 | 507.00 | 1.81% | 105,000 |
| Dec 30, 2025 | 502.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.19% | 68,200 |
| Dec 29, 2025 | 501.00 | 507.00 | 496.00 | 504.00 | 504.00 | 1.41% | 137,000 |
| Dec 26, 2025 | 500.00 | 503.00 | 494.00 | 497.00 | 497.00 | - | 155,000 |
| Dec 25, 2025 | 492.00 | 500.00 | 492.00 | 497.00 | 497.00 | 1.02% | 119,700 |
| Dec 24, 2025 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | -0.61% | 80,200 |
| Dec 23, 2025 | 492.00 | 501.00 | 492.00 | 495.00 | 495.00 | 0.81% | 110,500 |
| Dec 22, 2025 | 487.00 | 497.00 | 487.00 | 491.00 | 491.00 | 0.82% | 213,700 |
| Dec 19, 2025 | 483.00 | 487.00 | 481.00 | 487.00 | 487.00 | 1.67% | 172,000 |
| Dec 18, 2025 | 471.00 | 481.00 | 471.00 | 479.00 | 479.00 | 1.27% | 159,400 |
| Dec 17, 2025 | 475.00 | 477.00 | 473.00 | 473.00 | 473.00 | -0.21% | 113,700 |
| Dec 16, 2025 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -1.04% | 144,200 |
| Dec 15, 2025 | 481.00 | 485.00 | 477.00 | 479.00 | 479.00 | -0.83% | 165,400 |
| Dec 12, 2025 | 480.00 | 487.00 | 478.00 | 483.00 | 483.00 | 0.63% | 141,100 |
| Dec 11, 2025 | 488.00 | 490.00 | 479.00 | 480.00 | 480.00 | -1.64% | 192,000 |
| Dec 10, 2025 | 485.00 | 492.00 | 485.00 | 488.00 | 488.00 | 0.21% | 97,900 |
| Dec 9, 2025 | 484.00 | 490.00 | 484.00 | 487.00 | 487.00 | 0.62% | 115,400 |
| Dec 8, 2025 | 480.00 | 484.00 | 477.00 | 484.00 | 484.00 | 0.83% | 135,800 |
| Dec 5, 2025 | 485.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.44% | 173,100 |
| Dec 4, 2025 | 487.00 | 491.00 | 486.00 | 487.00 | 487.00 | - | 109,500 |
| Dec 3, 2025 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -2.01% | 231,200 |
| Dec 2, 2025 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | -0.40% | 36,400 |
| Dec 1, 2025 | 501.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.40% | 73,000 |
| Nov 28, 2025 | 502.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.79% | 59,300 |
| Nov 27, 2025 | 502.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.80% | 65,400 |
| Nov 26, 2025 | 491.00 | 501.00 | 491.00 | 501.00 | 501.00 | 2.04% | 88,100 |
| Nov 25, 2025 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | -1.80% | 142,500 |
| Nov 21, 2025 | 499.00 | 501.00 | 494.00 | 500.00 | 500.00 | - | 114,600 |
| Nov 20, 2025 | 499.00 | 505.00 | 499.00 | 500.00 | 500.00 | 0.20% | 73,600 |
| Nov 19, 2025 | 501.00 | 502.00 | 493.00 | 499.00 | 499.00 | 0.81% | 116,800 |
| Nov 18, 2025 | 506.00 | 506.00 | 495.00 | 495.00 | 495.00 | -1.98% | 169,100 |
| Nov 17, 2025 | 510.00 | 513.00 | 505.00 | 505.00 | 505.00 | -1.17% | 72,200 |
| Nov 14, 2025 | 510.00 | 517.00 | 508.00 | 511.00 | 511.00 | - | 71,200 |
| Nov 13, 2025 | 524.00 | 524.00 | 511.00 | 511.00 | 511.00 | -2.48% | 55,900 |
| Nov 12, 2025 | 515.00 | 526.00 | 515.00 | 524.00 | 524.00 | 1.75% | 70,000 |
| Nov 11, 2025 | 524.00 | 525.00 | 514.00 | 515.00 | 515.00 | -1.72% | 69,500 |
| Nov 10, 2025 | 516.00 | 527.00 | 510.00 | 524.00 | 524.00 | 1.95% | 124,100 |