UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 483.00
+3.00 (0.63%)
Nov 9, 2026, 10:14 AM JST
UNITED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 481.00 | 484.00 | 481.00 | 483.00 | 483.00 | 0.63% | 83,400 |
| Nov 6, 2026 | 487.00 | 487.00 | 480.00 | 480.00 | 480.00 | -2.64% | 77,500 |
| Nov 5, 2026 | 491.00 | 494.00 | 487.00 | 493.00 | 493.00 | 0.20% | 43,100 |
| Nov 4, 2026 | 490.00 | 493.00 | 487.00 | 492.00 | 492.00 | 0.20% | 42,900 |
| Nov 2, 2026 | 491.00 | 494.00 | 490.00 | 491.00 | 491.00 | -0.20% | 12,000 |
| Oct 30, 2026 | 492.00 | 496.00 | 491.00 | 492.00 | 492.00 | -0.20% | 12,500 |
| Oct 29, 2026 | 494.00 | 496.00 | 492.00 | 493.00 | 493.00 | -0.40% | 7,400 |
| Oct 28, 2026 | 494.00 | 495.00 | 491.00 | 495.00 | 495.00 | 0.81% | 27,400 |
| Oct 27, 2026 | 491.00 | 496.00 | 491.00 | 491.00 | 491.00 | - | 12,800 |
| Oct 26, 2026 | 491.00 | 496.00 | 491.00 | 491.00 | 491.00 | - | 19,400 |
| Oct 23, 2026 | 494.00 | 496.00 | 491.00 | 491.00 | 491.00 | -1.01% | 40,000 |
| Oct 22, 2026 | 495.00 | 500.00 | 495.00 | 496.00 | 496.00 | 0.20% | 21,700 |
| Oct 21, 2026 | 492.00 | 499.00 | 492.00 | 495.00 | 495.00 | 0.20% | 38,900 |
| Oct 20, 2026 | 498.00 | 498.00 | 492.00 | 494.00 | 494.00 | - | 28,500 |
| Oct 19, 2026 | 492.00 | 497.00 | 492.00 | 494.00 | 494.00 | -0.60% | 15,100 |
| Oct 16, 2026 | 498.00 | 499.00 | 494.00 | 497.00 | 497.00 | 0.81% | 13,600 |
| Oct 15, 2026 | 494.00 | 498.00 | 493.00 | 493.00 | 493.00 | -1.00% | 17,700 |
| Oct 14, 2026 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.43% | 17,100 |
| Oct 13, 2026 | 496.00 | 498.00 | 491.00 | 491.00 | 491.00 | 0.20% | 13,800 |
| Oct 9, 2026 | 490.00 | 495.00 | 490.00 | 490.00 | 490.00 | - | 20,300 |
| Oct 8, 2026 | 493.00 | 498.00 | 490.00 | 490.00 | 490.00 | -0.81% | 17,900 |
| Oct 7, 2026 | 495.00 | 498.00 | 493.00 | 494.00 | 494.00 | - | 12,200 |
| Oct 6, 2026 | 491.00 | 497.00 | 491.00 | 494.00 | 494.00 | 0.82% | 18,700 |
| Oct 5, 2026 | 496.00 | 497.00 | 490.00 | 490.00 | 490.00 | -1.01% | 26,900 |
| Oct 2, 2026 | 503.00 | 505.00 | 495.00 | 495.00 | 495.00 | -1.98% | 52,400 |
| Oct 1, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 19,800 |
| Sep 30, 2026 | 503.00 | 512.00 | 502.00 | 510.00 | 510.00 | 1.39% | 16,200 |
| Sep 29, 2026 | 498.00 | 509.00 | 498.00 | 503.00 | 503.00 | -2.71% | 91,600 |
| Sep 28, 2026 | 527.00 | 530.00 | 526.00 | 528.00 | 517.00 | 0.19% | 43,600 |
| Sep 25, 2026 | 527.00 | 529.00 | 525.00 | 527.00 | 516.02 | 0.38% | 14,600 |
| Sep 24, 2026 | 526.00 | 529.00 | 525.00 | 525.00 | 514.06 | -0.19% | 10,500 |
| Sep 18, 2026 | 526.00 | 529.00 | 526.00 | 526.00 | 515.04 | - | 10,500 |
| Sep 17, 2026 | 526.00 | 530.00 | 526.00 | 526.00 | 515.04 | - | 12,400 |
| Sep 16, 2026 | 525.00 | 530.00 | 525.00 | 526.00 | 515.04 | -0.57% | 20,700 |
| Sep 15, 2026 | 532.00 | 533.00 | 528.00 | 529.00 | 517.98 | -0.56% | 12,300 |
| Sep 14, 2026 | 525.00 | 533.00 | 525.00 | 532.00 | 520.92 | 0.76% | 15,800 |
| Sep 11, 2026 | 534.00 | 534.00 | 528.00 | 528.00 | 517.00 | -0.19% | 18,300 |
| Sep 10, 2026 | 529.00 | 532.00 | 529.00 | 529.00 | 517.98 | -0.19% | 7,200 |
| Sep 9, 2026 | 535.00 | 535.00 | 529.00 | 530.00 | 518.96 | -0.38% | 25,600 |
| Sep 8, 2026 | 535.00 | 537.00 | 532.00 | 532.00 | 520.92 | -0.75% | 17,500 |
| Sep 7, 2026 | 538.00 | 542.00 | 534.00 | 536.00 | 524.83 | - | 18,400 |
| Sep 4, 2026 | 534.00 | 537.00 | 533.00 | 536.00 | 524.83 | 0.37% | 23,700 |
| Sep 3, 2026 | 537.00 | 537.00 | 534.00 | 534.00 | 522.88 | -0.19% | 12,600 |
| Sep 2, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 523.85 | -0.93% | 36,100 |
| Sep 1, 2026 | 539.00 | 543.00 | 537.00 | 540.00 | 528.75 | -0.37% | 22,800 |
| Aug 31, 2026 | 537.00 | 542.00 | 533.00 | 542.00 | 530.71 | 1.50% | 48,500 |
| Aug 28, 2026 | 528.00 | 537.00 | 528.00 | 534.00 | 522.88 | 1.14% | 35,000 |
| Aug 27, 2026 | 532.00 | 534.00 | 527.00 | 528.00 | 517.00 | -0.75% | 15,900 |
| Aug 26, 2026 | 534.00 | 535.00 | 531.00 | 532.00 | 520.92 | - | 11,700 |
| Aug 25, 2026 | 529.00 | 537.00 | 529.00 | 532.00 | 520.92 | 0.38% | 19,000 |