UNITED, Inc. (TYO:2497)
Japan · Delayed Price · Currency is JPY 528.00
+1.00 (0.19%)
Sep 28, 2026, 3:30 PM JST
UNITED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 529.00 | 536.00 | 529.00 | 530.00 | 518.96 | 0.19% | 29,400 |
| Aug 21, 2026 | 528.00 | 529.00 | 525.00 | 529.00 | 517.98 | 0.57% | 35,200 |
| Aug 20, 2026 | 521.00 | 529.00 | 521.00 | 526.00 | 515.04 | 0.96% | 37,800 |
| Aug 19, 2026 | 521.00 | 528.00 | 521.00 | 521.00 | 510.15 | -1.14% | 33,000 |
| Aug 18, 2026 | 526.00 | 530.00 | 521.00 | 527.00 | 516.02 | 0.19% | 22,700 |
| Aug 17, 2026 | 524.00 | 529.00 | 521.00 | 526.00 | 515.04 | 0.77% | 25,600 |
| Aug 14, 2026 | 526.00 | 531.00 | 522.00 | 522.00 | 511.13 | -0.19% | 37,300 |
| Aug 13, 2026 | 524.00 | 528.00 | 521.00 | 523.00 | 512.10 | - | 23,300 |
| Aug 12, 2026 | 521.00 | 528.00 | 521.00 | 523.00 | 512.10 | 0.38% | 34,500 |
| Aug 10, 2026 | 520.00 | 525.00 | 519.00 | 521.00 | 510.15 | 0.97% | 28,700 |
| Aug 7, 2026 | 516.00 | 522.00 | 516.00 | 516.00 | 505.25 | -0.96% | 19,900 |
| Aug 6, 2026 | 515.00 | 521.00 | 515.00 | 521.00 | 510.15 | 1.17% | 16,900 |
| Aug 5, 2026 | 513.00 | 517.00 | 513.00 | 515.00 | 504.27 | 0.39% | 10,700 |
| Aug 4, 2026 | 521.00 | 521.00 | 511.00 | 513.00 | 502.31 | -0.39% | 26,200 |
| Aug 3, 2026 | 521.00 | 521.00 | 510.00 | 515.00 | 504.27 | -0.96% | 26,400 |
| Jul 31, 2026 | 526.00 | 527.00 | 520.00 | 520.00 | 509.17 | -0.95% | 29,100 |
| Jul 30, 2026 | 525.00 | 530.00 | 524.00 | 525.00 | 514.06 | -0.38% | 16,900 |
| Jul 29, 2026 | 521.00 | 532.00 | 520.00 | 527.00 | 516.02 | 1.74% | 57,800 |
| Jul 28, 2026 | 525.00 | 526.00 | 518.00 | 518.00 | 507.21 | -1.33% | 38,800 |
| Jul 27, 2026 | 518.00 | 528.00 | 518.00 | 525.00 | 514.06 | 2.34% | 31,400 |
| Jul 24, 2026 | 523.00 | 524.00 | 513.00 | 513.00 | 502.31 | -1.91% | 30,900 |
| Jul 23, 2026 | 521.00 | 525.00 | 515.00 | 523.00 | 512.10 | 0.38% | 23,200 |
| Jul 22, 2026 | 521.00 | 524.00 | 519.00 | 521.00 | 510.15 | -0.19% | 17,700 |
| Jul 21, 2026 | 523.00 | 529.00 | 520.00 | 522.00 | 511.13 | -0.57% | 20,100 |
| Jul 17, 2026 | 526.00 | 531.00 | 518.00 | 525.00 | 514.06 | -0.76% | 26,300 |
| Jul 16, 2026 | 527.00 | 534.00 | 527.00 | 529.00 | 517.98 | 0.38% | 17,600 |
| Jul 15, 2026 | 526.00 | 530.00 | 525.00 | 527.00 | 516.02 | 0.19% | 37,400 |
| Jul 14, 2026 | 524.00 | 528.00 | 522.00 | 526.00 | 515.04 | 1.54% | 15,200 |