UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 493.00
-1.00 (-0.20%)
May 28, 2026, 3:30 PM JST
UNITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 494.00 | 498.00 | 494.00 | 497.00 | - | 0.61% | 15,200 |
| May 27, 2026 | 495.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.60% | 33,700 |
| May 26, 2026 | 493.00 | 500.00 | 492.00 | 497.00 | 497.00 | 0.40% | 31,400 |
| May 25, 2026 | 493.00 | 496.00 | 492.00 | 495.00 | 495.00 | 0.20% | 27,700 |
| May 22, 2026 | 495.00 | 495.00 | 492.00 | 494.00 | 494.00 | 0.41% | 20,700 |
| May 21, 2026 | 491.00 | 499.00 | 491.00 | 492.00 | 492.00 | 0.20% | 38,400 |
| May 20, 2026 | 498.00 | 498.00 | 491.00 | 491.00 | 491.00 | -0.81% | 21,500 |
| May 19, 2026 | 494.00 | 500.00 | 494.00 | 495.00 | 495.00 | 0.41% | 24,300 |
| May 18, 2026 | 498.00 | 498.00 | 493.00 | 493.00 | 493.00 | -1.40% | 43,200 |
| May 15, 2026 | 499.00 | 501.00 | 499.00 | 500.00 | 500.00 | - | 19,700 |
| May 14, 2026 | 502.00 | 505.00 | 499.00 | 500.00 | 500.00 | -0.20% | 49,600 |
| May 13, 2026 | 502.00 | 505.00 | 501.00 | 501.00 | 501.00 | -0.40% | 33,600 |
| May 12, 2026 | 512.00 | 512.00 | 502.00 | 503.00 | 503.00 | -2.71% | 68,400 |
| May 11, 2026 | 505.00 | 517.00 | 504.00 | 517.00 | 517.00 | 1.97% | 63,800 |
| May 8, 2026 | 505.00 | 509.00 | 503.00 | 507.00 | 507.00 | 0.80% | 13,600 |
| May 7, 2026 | 504.00 | 507.00 | 503.00 | 503.00 | 503.00 | -0.20% | 29,700 |
| May 1, 2026 | 506.00 | 509.00 | 504.00 | 504.00 | 504.00 | -0.40% | 27,200 |
| Apr 30, 2026 | 510.00 | 512.00 | 505.00 | 506.00 | 506.00 | -0.78% | 17,800 |
| Apr 28, 2026 | 507.00 | 512.00 | 507.00 | 510.00 | 510.00 | 0.39% | 30,700 |
| Apr 27, 2026 | 510.00 | 512.00 | 507.00 | 508.00 | 508.00 | 0.40% | 23,100 |
| Apr 24, 2026 | 506.00 | 510.00 | 506.00 | 506.00 | 506.00 | - | 15,200 |
| Apr 23, 2026 | 511.00 | 512.00 | 506.00 | 506.00 | 506.00 | -0.59% | 28,200 |
| Apr 22, 2026 | 510.00 | 514.00 | 509.00 | 509.00 | 509.00 | -0.39% | 26,800 |
| Apr 21, 2026 | 517.00 | 518.00 | 511.00 | 511.00 | 511.00 | -0.58% | 20,400 |
| Apr 20, 2026 | 520.00 | 521.00 | 514.00 | 514.00 | 514.00 | 0.39% | 42,700 |
| Apr 17, 2026 | 512.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.39% | 18,000 |
| Apr 16, 2026 | 515.00 | 523.00 | 512.00 | 514.00 | 514.00 | 0.19% | 45,000 |
| Apr 15, 2026 | 511.00 | 516.00 | 511.00 | 513.00 | 513.00 | 0.59% | 34,000 |
| Apr 14, 2026 | 509.00 | 513.00 | 508.00 | 510.00 | 510.00 | 0.79% | 37,700 |
| Apr 13, 2026 | 506.00 | 509.00 | 503.00 | 506.00 | 506.00 | - | 16,800 |
| Apr 10, 2026 | 512.00 | 512.00 | 503.00 | 506.00 | 506.00 | -0.59% | 49,100 |
| Apr 9, 2026 | 512.00 | 513.00 | 508.00 | 509.00 | 509.00 | -0.59% | 31,300 |
| Apr 8, 2026 | 517.00 | 520.00 | 511.00 | 512.00 | 512.00 | -0.39% | 51,800 |
| Apr 7, 2026 | 506.00 | 515.00 | 506.00 | 514.00 | 514.00 | 1.58% | 46,200 |
| Apr 6, 2026 | 503.00 | 506.00 | 501.00 | 506.00 | 506.00 | 0.80% | 29,200 |
| Apr 3, 2026 | 503.00 | 508.00 | 502.00 | 502.00 | 502.00 | -0.20% | 27,400 |
| Apr 2, 2026 | 508.00 | 513.00 | 502.00 | 503.00 | 503.00 | -0.59% | 32,900 |
| Apr 1, 2026 | 517.00 | 517.00 | 506.00 | 506.00 | 506.00 | 0.40% | 31,300 |
| Mar 31, 2026 | 507.00 | 516.00 | 504.00 | 504.00 | 504.00 | -0.40% | 20,800 |
| Mar 30, 2026 | 501.00 | 523.00 | 501.00 | 506.00 | 506.00 | -6.90% | 111,500 |
| Mar 27, 2026 | 539.00 | 555.00 | 531.00 | 555.00 | 543.50 | 3.16% | 105,300 |
| Mar 26, 2026 | 546.00 | 546.00 | 537.00 | 538.00 | 526.85 | - | 31,200 |
| Mar 25, 2026 | 537.00 | 545.00 | 537.00 | 538.00 | 526.85 | 1.32% | 47,500 |
| Mar 24, 2026 | 534.00 | 538.00 | 531.00 | 531.00 | 520.00 | -0.38% | 20,400 |
| Mar 23, 2026 | 539.00 | 540.00 | 532.00 | 533.00 | 521.96 | -1.11% | 40,300 |
| Mar 19, 2026 | 540.00 | 546.00 | 539.00 | 539.00 | 527.83 | -0.19% | 25,700 |
| Mar 18, 2026 | 546.00 | 546.00 | 540.00 | 540.00 | 528.81 | - | 34,400 |
| Mar 17, 2026 | 544.00 | 546.00 | 540.00 | 540.00 | 528.81 | -0.92% | 38,500 |
| Mar 16, 2026 | 547.00 | 547.00 | 542.00 | 545.00 | 533.71 | 0.18% | 18,300 |
| Mar 13, 2026 | 558.00 | 558.00 | 544.00 | 544.00 | 532.73 | -0.73% | 32,700 |