UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 555.00
+17.00 (3.16%)
Mar 27, 2026, 3:30 PM JST
UNITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 539.00 | 555.00 | 531.00 | 555.00 | 555.00 | 3.16% | 105,300 |
| Mar 26, 2026 | 546.00 | 546.00 | 537.00 | 538.00 | 538.00 | - | 31,200 |
| Mar 25, 2026 | 537.00 | 545.00 | 537.00 | 538.00 | 538.00 | 1.32% | 47,500 |
| Mar 24, 2026 | 534.00 | 538.00 | 531.00 | 531.00 | 531.00 | -0.38% | 20,400 |
| Mar 23, 2026 | 539.00 | 540.00 | 532.00 | 533.00 | 533.00 | -1.11% | 40,300 |
| Mar 19, 2026 | 540.00 | 546.00 | 539.00 | 539.00 | 539.00 | -0.19% | 25,700 |
| Mar 18, 2026 | 546.00 | 546.00 | 540.00 | 540.00 | 540.00 | - | 34,400 |
| Mar 17, 2026 | 544.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.92% | 38,500 |
| Mar 16, 2026 | 547.00 | 547.00 | 542.00 | 545.00 | 545.00 | 0.18% | 18,300 |
| Mar 13, 2026 | 558.00 | 558.00 | 544.00 | 544.00 | 544.00 | -0.73% | 32,700 |
| Mar 12, 2026 | 551.00 | 555.00 | 545.00 | 548.00 | 548.00 | -0.54% | 22,900 |
| Mar 11, 2026 | 555.00 | 559.00 | 551.00 | 551.00 | 551.00 | - | 50,700 |
| Mar 10, 2026 | 549.00 | 554.00 | 546.00 | 551.00 | 551.00 | 0.36% | 47,000 |
| Mar 9, 2026 | 541.00 | 551.00 | 539.00 | 549.00 | 549.00 | 0.37% | 61,000 |
| Mar 6, 2026 | 546.00 | 550.00 | 544.00 | 547.00 | 547.00 | -0.18% | 21,400 |
| Mar 5, 2026 | 544.00 | 552.00 | 544.00 | 548.00 | 548.00 | 3.20% | 47,500 |
| Mar 4, 2026 | 541.00 | 547.00 | 531.00 | 531.00 | 531.00 | -3.45% | 106,900 |
| Mar 3, 2026 | 558.00 | 562.00 | 547.00 | 550.00 | 550.00 | -2.14% | 62,300 |
| Mar 2, 2026 | 555.00 | 562.00 | 550.00 | 562.00 | 562.00 | 1.81% | 186,500 |
| Feb 27, 2026 | 540.00 | 552.00 | 537.00 | 552.00 | 552.00 | 2.60% | 141,900 |
| Feb 26, 2026 | 534.00 | 540.00 | 534.00 | 538.00 | 538.00 | 0.56% | 111,700 |
| Feb 25, 2026 | 535.00 | 540.00 | 532.00 | 535.00 | 535.00 | -0.19% | 79,700 |
| Feb 24, 2026 | 534.00 | 541.00 | 533.00 | 536.00 | 536.00 | 0.37% | 46,400 |
| Feb 20, 2026 | 544.00 | 544.00 | 533.00 | 534.00 | 534.00 | -1.48% | 62,500 |
| Feb 19, 2026 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 0.56% | 74,200 |
| Feb 18, 2026 | 536.00 | 541.00 | 536.00 | 539.00 | 539.00 | 0.19% | 35,200 |
| Feb 17, 2026 | 532.00 | 543.00 | 531.00 | 538.00 | 538.00 | 1.13% | 45,600 |
| Feb 16, 2026 | 534.00 | 538.00 | 532.00 | 532.00 | 532.00 | -0.19% | 44,400 |
| Feb 13, 2026 | 534.00 | 538.00 | 528.00 | 533.00 | 533.00 | - | 48,200 |
| Feb 12, 2026 | 532.00 | 535.00 | 529.00 | 533.00 | 533.00 | 0.76% | 51,400 |
| Feb 10, 2026 | 521.00 | 532.00 | 521.00 | 529.00 | 529.00 | 1.73% | 26,000 |
| Feb 9, 2026 | 530.00 | 532.00 | 520.00 | 520.00 | 520.00 | -0.76% | 70,900 |
| Feb 6, 2026 | 538.00 | 540.00 | 520.00 | 524.00 | 524.00 | -3.68% | 152,600 |
| Feb 5, 2026 | 542.00 | 547.00 | 540.00 | 544.00 | 544.00 | 0.93% | 37,900 |
| Feb 4, 2026 | 540.00 | 543.00 | 536.00 | 539.00 | 539.00 | 0.37% | 27,500 |
| Feb 3, 2026 | 539.00 | 541.00 | 537.00 | 537.00 | 537.00 | 0.19% | 36,300 |
| Feb 2, 2026 | 538.00 | 544.00 | 534.00 | 536.00 | 536.00 | -0.37% | 55,500 |
| Jan 30, 2026 | 535.00 | 541.00 | 532.00 | 538.00 | 538.00 | 1.32% | 38,700 |
| Jan 29, 2026 | 531.00 | 535.00 | 530.00 | 531.00 | 531.00 | -0.56% | 49,600 |
| Jan 28, 2026 | 534.00 | 537.00 | 532.00 | 534.00 | 534.00 | -0.37% | 38,200 |
| Jan 27, 2026 | 540.00 | 542.00 | 533.00 | 536.00 | 536.00 | -0.56% | 43,200 |
| Jan 26, 2026 | 545.00 | 547.00 | 538.00 | 539.00 | 539.00 | -1.10% | 37,600 |
| 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 |