UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 527.00
+1.00 (0.19%)
Aug 18, 2026, 3:30 PM JST
UNITED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 526.00 | 529.00 | 525.00 | 529.00 | - | 0.57% | 25,800 |
| Aug 17, 2026 | 524.00 | 529.00 | 521.00 | 526.00 | 526.00 | 0.77% | 25,600 |
| Aug 14, 2026 | 526.00 | 531.00 | 522.00 | 522.00 | 522.00 | -0.19% | 37,300 |
| Aug 13, 2026 | 524.00 | 528.00 | 521.00 | 523.00 | 523.00 | - | 23,300 |
| Aug 12, 2026 | 521.00 | 528.00 | 521.00 | 523.00 | 523.00 | 0.38% | 34,500 |
| Aug 10, 2026 | 520.00 | 525.00 | 519.00 | 521.00 | 521.00 | 0.97% | 28,700 |
| Aug 7, 2026 | 516.00 | 522.00 | 516.00 | 516.00 | 516.00 | -0.96% | 19,900 |
| Aug 6, 2026 | 515.00 | 521.00 | 515.00 | 521.00 | 521.00 | 1.17% | 16,900 |
| Aug 5, 2026 | 513.00 | 517.00 | 513.00 | 515.00 | 515.00 | 0.39% | 10,700 |
| Aug 4, 2026 | 521.00 | 521.00 | 511.00 | 513.00 | 513.00 | -0.39% | 26,200 |
| Aug 3, 2026 | 521.00 | 521.00 | 510.00 | 515.00 | 515.00 | -0.96% | 26,400 |
| Jul 31, 2026 | 526.00 | 527.00 | 520.00 | 520.00 | 520.00 | -0.95% | 29,100 |
| Jul 30, 2026 | 525.00 | 530.00 | 524.00 | 525.00 | 525.00 | -0.38% | 16,900 |
| Jul 29, 2026 | 521.00 | 532.00 | 520.00 | 527.00 | 527.00 | 1.74% | 57,800 |
| Jul 28, 2026 | 525.00 | 526.00 | 518.00 | 518.00 | 518.00 | -1.33% | 38,800 |
| Jul 27, 2026 | 518.00 | 528.00 | 518.00 | 525.00 | 525.00 | 2.34% | 31,400 |
| Jul 24, 2026 | 523.00 | 524.00 | 513.00 | 513.00 | 513.00 | -1.91% | 30,900 |
| Jul 23, 2026 | 521.00 | 525.00 | 515.00 | 523.00 | 523.00 | 0.38% | 23,200 |
| Jul 22, 2026 | 521.00 | 524.00 | 519.00 | 521.00 | 521.00 | -0.19% | 17,700 |
| Jul 21, 2026 | 523.00 | 529.00 | 520.00 | 522.00 | 522.00 | -0.57% | 20,100 |
| Jul 17, 2026 | 526.00 | 531.00 | 518.00 | 525.00 | 525.00 | -0.76% | 26,300 |
| Jul 16, 2026 | 527.00 | 534.00 | 527.00 | 529.00 | 529.00 | 0.38% | 17,600 |
| Jul 15, 2026 | 526.00 | 530.00 | 525.00 | 527.00 | 527.00 | 0.19% | 37,400 |
| Jul 14, 2026 | 524.00 | 528.00 | 522.00 | 526.00 | 526.00 | 1.54% | 15,200 |
| Jul 13, 2026 | 519.00 | 524.00 | 518.00 | 518.00 | 518.00 | -0.38% | 16,700 |
| Jul 10, 2026 | 517.00 | 521.00 | 515.00 | 520.00 | 520.00 | 0.58% | 22,200 |
| Jul 9, 2026 | 518.00 | 519.00 | 515.00 | 517.00 | 517.00 | -0.19% | 10,900 |
| Jul 8, 2026 | 511.00 | 519.00 | 511.00 | 518.00 | 518.00 | 1.37% | 28,800 |
| Jul 7, 2026 | 507.00 | 512.00 | 507.00 | 511.00 | 511.00 | 0.20% | 7,000 |
| Jul 6, 2026 | 510.00 | 513.00 | 506.00 | 510.00 | 510.00 | 0.59% | 23,400 |
| Jul 3, 2026 | 503.00 | 510.00 | 503.00 | 507.00 | 507.00 | -0.39% | 11,400 |
| Jul 2, 2026 | 504.00 | 511.00 | 504.00 | 509.00 | 509.00 | 1.39% | 24,200 |
| Jul 1, 2026 | 503.00 | 504.00 | 500.00 | 502.00 | 502.00 | -0.20% | 11,500 |
| Jun 30, 2026 | 500.00 | 504.00 | 500.00 | 503.00 | 503.00 | 0.80% | 10,700 |
| Jun 29, 2026 | 495.00 | 504.00 | 495.00 | 499.00 | 499.00 | 0.81% | 25,000 |
| Jun 26, 2026 | 493.00 | 498.00 | 493.00 | 495.00 | 495.00 | 0.41% | 21,600 |
| Jun 25, 2026 | 492.00 | 495.00 | 492.00 | 493.00 | 493.00 | 0.41% | 11,200 |
| Jun 24, 2026 | 488.00 | 496.00 | 488.00 | 491.00 | 491.00 | 0.61% | 15,100 |
| Jun 23, 2026 | 490.00 | 493.00 | 488.00 | 488.00 | 488.00 | -0.41% | 16,300 |
| Jun 22, 2026 | 494.00 | 500.00 | 488.00 | 490.00 | 490.00 | -1.80% | 31,100 |
| Jun 19, 2026 | 503.00 | 503.00 | 495.00 | 499.00 | 499.00 | -0.80% | 18,200 |
| Jun 18, 2026 | 505.00 | 505.00 | 496.00 | 503.00 | 503.00 | -0.20% | 27,300 |
| Jun 17, 2026 | 496.00 | 505.00 | 492.00 | 504.00 | 504.00 | 1.61% | 38,800 |
| Jun 16, 2026 | 493.00 | 498.00 | 493.00 | 496.00 | 496.00 | 0.61% | 19,500 |
| Jun 15, 2026 | 491.00 | 499.00 | 491.00 | 493.00 | 493.00 | 0.41% | 22,700 |
| Jun 12, 2026 | 493.00 | 497.00 | 488.00 | 491.00 | 491.00 | -0.61% | 29,000 |
| Jun 11, 2026 | 495.00 | 495.00 | 491.00 | 494.00 | 494.00 | - | 5,000 |
| Jun 10, 2026 | 493.00 | 497.00 | 491.00 | 494.00 | 494.00 | 0.61% | 13,000 |
| Jun 9, 2026 | 489.00 | 497.00 | 488.00 | 491.00 | 491.00 | 0.41% | 37,500 |
| Jun 8, 2026 | 494.00 | 499.00 | 487.00 | 489.00 | 489.00 | -1.21% | 47,500 |