Unite and Grow Inc. (TYO:4486)
Japan · Delayed Price · Currency is JPY 672.00
-1.00 (-0.15%)
Mar 6, 2026, 1:48 PM JST
Unite and Grow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 677.00 | 687.00 | 665.00 | 673.00 | 673.00 | 2.44% | 11,400 |
| Mar 4, 2026 | 650.00 | 658.00 | 641.00 | 657.00 | 657.00 | -0.45% | 30,100 |
| Mar 3, 2026 | 666.00 | 667.00 | 660.00 | 660.00 | 660.00 | -1.93% | 9,200 |
| Mar 2, 2026 | 667.00 | 673.00 | 662.00 | 673.00 | 673.00 | 0.45% | 17,500 |
| Feb 27, 2026 | 667.00 | 676.00 | 667.00 | 670.00 | 670.00 | - | 9,200 |
| Feb 26, 2026 | 666.00 | 678.00 | 665.00 | 670.00 | 670.00 | 0.30% | 8,300 |
| Feb 25, 2026 | 670.00 | 678.00 | 668.00 | 668.00 | 668.00 | - | 14,800 |
| Feb 24, 2026 | 673.00 | 679.00 | 668.00 | 668.00 | 668.00 | -1.18% | 21,800 |
| Feb 20, 2026 | 680.00 | 685.00 | 676.00 | 676.00 | 676.00 | -0.44% | 6,700 |
| Feb 19, 2026 | 680.00 | 683.00 | 675.00 | 679.00 | 679.00 | - | 5,100 |
| Feb 18, 2026 | 679.00 | 685.00 | 679.00 | 679.00 | 679.00 | - | 6,600 |
| Feb 17, 2026 | 677.00 | 687.00 | 677.00 | 679.00 | 679.00 | -0.15% | 11,700 |
| Feb 16, 2026 | 681.00 | 690.00 | 663.00 | 680.00 | 680.00 | -1.45% | 56,800 |
| Feb 13, 2026 | 698.00 | 706.00 | 668.00 | 690.00 | 690.00 | - | 33,900 |
| Feb 12, 2026 | 688.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1.77% | 18,500 |
| Feb 10, 2026 | 669.00 | 684.00 | 669.00 | 678.00 | 678.00 | 2.11% | 14,500 |
| Feb 9, 2026 | 677.00 | 677.00 | 658.00 | 664.00 | 664.00 | -1.48% | 44,300 |
| Feb 6, 2026 | 680.00 | 680.00 | 669.00 | 674.00 | 674.00 | -0.74% | 17,200 |
| Feb 5, 2026 | 684.00 | 685.00 | 671.00 | 679.00 | 679.00 | -0.73% | 29,700 |
| Feb 4, 2026 | 691.00 | 698.00 | 679.00 | 684.00 | 684.00 | -1.58% | 22,400 |
| Feb 3, 2026 | 699.00 | 699.00 | 686.00 | 695.00 | 695.00 | -0.43% | 10,700 |
| Feb 2, 2026 | 707.00 | 707.00 | 685.00 | 698.00 | 698.00 | -1.69% | 10,000 |
| Jan 30, 2026 | 700.00 | 710.00 | 686.00 | 710.00 | 710.00 | 0.57% | 16,200 |
| Jan 29, 2026 | 710.00 | 710.00 | 700.00 | 706.00 | 706.00 | -0.84% | 5,000 |
| Jan 28, 2026 | 714.00 | 716.00 | 706.00 | 712.00 | 712.00 | -0.28% | 5,400 |
| Jan 27, 2026 | 701.00 | 715.00 | 701.00 | 714.00 | 714.00 | 1.42% | 6,600 |
| Jan 26, 2026 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | -1.54% | 5,400 |
| Jan 23, 2026 | 712.00 | 715.00 | 707.00 | 715.00 | 715.00 | 1.13% | 8,600 |
| Jan 22, 2026 | 712.00 | 712.00 | 700.00 | 707.00 | 707.00 | -0.70% | 11,500 |
| Jan 21, 2026 | 716.00 | 718.00 | 711.00 | 712.00 | 712.00 | -0.42% | 7,100 |
| Jan 20, 2026 | 718.00 | 721.00 | 714.00 | 715.00 | 715.00 | -0.42% | 1,800 |
| Jan 19, 2026 | 715.00 | 723.00 | 709.00 | 718.00 | 718.00 | 0.56% | 6,800 |
| Jan 16, 2026 | 714.00 | 716.00 | 706.00 | 714.00 | 714.00 | 0.85% | 12,400 |
| Jan 15, 2026 | 706.00 | 713.00 | 703.00 | 708.00 | 708.00 | - | 10,400 |
| Jan 14, 2026 | 712.00 | 712.00 | 707.00 | 708.00 | 708.00 | -0.28% | 5,100 |
| Jan 13, 2026 | 730.00 | 730.00 | 706.00 | 710.00 | 710.00 | -1.25% | 7,700 |
| Jan 9, 2026 | 725.00 | 727.00 | 716.00 | 719.00 | 719.00 | -0.14% | 4,800 |
| Jan 8, 2026 | 721.00 | 724.00 | 718.00 | 720.00 | 720.00 | -0.14% | 6,600 |
| Jan 7, 2026 | 720.00 | 725.00 | 715.00 | 721.00 | 721.00 | 0.14% | 7,900 |
| Jan 6, 2026 | 710.00 | 724.00 | 710.00 | 720.00 | 720.00 | 0.98% | 11,400 |
| Jan 5, 2026 | 700.00 | 720.00 | 698.00 | 713.00 | 713.00 | 0.99% | 37,500 |
| Dec 30, 2025 | 720.00 | 730.00 | 700.00 | 706.00 | 706.00 | -1.94% | 14,400 |
| Dec 29, 2025 | 729.00 | 742.00 | 712.00 | 720.00 | 720.00 | -2.96% | 33,300 |
| Dec 26, 2025 | 745.00 | 753.00 | 742.00 | 742.00 | 729.00 | -0.93% | 12,000 |
| Dec 25, 2025 | 756.00 | 756.00 | 749.00 | 749.00 | 735.88 | -0.27% | 13,400 |
| Dec 24, 2025 | 756.00 | 760.00 | 730.00 | 751.00 | 737.84 | -0.66% | 11,200 |
| Dec 23, 2025 | 763.00 | 764.00 | 753.00 | 756.00 | 742.75 | -1.05% | 4,100 |
| Dec 22, 2025 | 759.00 | 767.00 | 749.00 | 764.00 | 750.61 | 1.33% | 13,800 |
| Dec 19, 2025 | 755.00 | 755.00 | 749.00 | 754.00 | 740.79 | -0.13% | 3,500 |
| Dec 18, 2025 | 750.00 | 755.00 | 744.00 | 755.00 | 741.77 | 0.67% | 5,400 |