UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 512.00
-2.00 (-0.39%)
Apr 17, 2026, 3:30 PM JST
UNITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.83% | 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 |
| Mar 12, 2026 | 551.00 | 555.00 | 545.00 | 548.00 | 536.65 | -0.54% | 22,900 |
| Mar 11, 2026 | 555.00 | 559.00 | 551.00 | 551.00 | 539.58 | - | 50,700 |
| Mar 10, 2026 | 549.00 | 554.00 | 546.00 | 551.00 | 539.58 | 0.36% | 47,000 |
| Mar 9, 2026 | 541.00 | 551.00 | 539.00 | 549.00 | 537.62 | 0.37% | 61,000 |
| Mar 6, 2026 | 546.00 | 550.00 | 544.00 | 547.00 | 535.67 | -0.18% | 21,400 |
| Mar 5, 2026 | 544.00 | 552.00 | 544.00 | 548.00 | 536.65 | 3.20% | 47,500 |
| Mar 4, 2026 | 541.00 | 547.00 | 531.00 | 531.00 | 520.00 | -3.45% | 106,900 |
| Mar 3, 2026 | 558.00 | 562.00 | 547.00 | 550.00 | 538.60 | -2.14% | 62,300 |
| Mar 2, 2026 | 555.00 | 562.00 | 550.00 | 562.00 | 550.35 | 1.81% | 186,500 |
| Feb 27, 2026 | 540.00 | 552.00 | 537.00 | 552.00 | 540.56 | 2.60% | 141,900 |
| Feb 26, 2026 | 534.00 | 540.00 | 534.00 | 538.00 | 526.85 | 0.56% | 111,700 |
| Feb 25, 2026 | 535.00 | 540.00 | 532.00 | 535.00 | 523.91 | -0.19% | 79,700 |
| Feb 24, 2026 | 534.00 | 541.00 | 533.00 | 536.00 | 524.89 | 0.37% | 46,400 |
| Feb 20, 2026 | 544.00 | 544.00 | 533.00 | 534.00 | 522.94 | -1.48% | 62,500 |
| Feb 19, 2026 | 540.00 | 544.00 | 538.00 | 542.00 | 530.77 | 0.56% | 74,200 |
| Feb 18, 2026 | 536.00 | 541.00 | 536.00 | 539.00 | 527.83 | 0.19% | 35,200 |
| Feb 17, 2026 | 532.00 | 543.00 | 531.00 | 538.00 | 526.85 | 1.13% | 45,600 |
| Feb 16, 2026 | 534.00 | 538.00 | 532.00 | 532.00 | 520.98 | -0.19% | 44,400 |
| Feb 13, 2026 | 534.00 | 538.00 | 528.00 | 533.00 | 521.96 | - | 48,200 |
| Feb 12, 2026 | 532.00 | 535.00 | 529.00 | 533.00 | 521.96 | 0.76% | 51,400 |
| Feb 10, 2026 | 521.00 | 532.00 | 521.00 | 529.00 | 518.04 | 1.73% | 26,000 |
| Feb 9, 2026 | 530.00 | 532.00 | 520.00 | 520.00 | 509.23 | -0.76% | 70,900 |
| Feb 6, 2026 | 538.00 | 540.00 | 520.00 | 524.00 | 513.14 | -3.68% | 152,600 |
| Feb 5, 2026 | 542.00 | 547.00 | 540.00 | 544.00 | 532.73 | 0.93% | 37,900 |
| Feb 4, 2026 | 540.00 | 543.00 | 536.00 | 539.00 | 527.83 | 0.37% | 27,500 |
| Feb 3, 2026 | 539.00 | 541.00 | 537.00 | 537.00 | 525.87 | 0.19% | 36,300 |