Unite and Grow Inc. (TYO:4486)
Japan · Delayed Price · Currency is JPY 650.00
-2.00 (-0.31%)
Jul 17, 2026, 3:30 PM JST
Unite and Grow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 655.00 | 655.00 | 643.00 | 650.00 | 650.00 | -0.31% | 3,600 |
| Jul 16, 2026 | 654.00 | 660.00 | 652.00 | 652.00 | 652.00 | -0.31% | 1,200 |
| Jul 15, 2026 | 655.00 | 675.00 | 652.00 | 654.00 | 654.00 | -0.91% | 12,000 |
| Jul 14, 2026 | 646.00 | 660.00 | 645.00 | 660.00 | 660.00 | 3.29% | 8,200 |
| Jul 13, 2026 | 641.00 | 645.00 | 638.00 | 639.00 | 639.00 | -0.31% | 16,700 |
| Jul 10, 2026 | 637.00 | 642.00 | 631.00 | 641.00 | 641.00 | 0.63% | 6,100 |
| Jul 9, 2026 | 637.00 | 641.00 | 637.00 | 637.00 | 637.00 | -0.62% | 3,100 |
| Jul 8, 2026 | 630.00 | 641.00 | 630.00 | 641.00 | 641.00 | 1.91% | 6,600 |
| Jul 7, 2026 | 637.00 | 637.00 | 626.00 | 629.00 | 629.00 | -0.47% | 9,600 |
| Jul 6, 2026 | 640.00 | 641.00 | 627.00 | 632.00 | 632.00 | -1.40% | 13,900 |
| Jul 3, 2026 | 635.00 | 644.00 | 633.00 | 641.00 | 641.00 | 0.79% | 5,600 |
| Jul 2, 2026 | 632.00 | 644.00 | 632.00 | 636.00 | 636.00 | 0.47% | 6,900 |
| Jul 1, 2026 | 632.00 | 633.00 | 632.00 | 633.00 | 633.00 | -0.16% | 3,000 |
| Jun 30, 2026 | 638.00 | 638.00 | 634.00 | 634.00 | 634.00 | - | 2,700 |
| Jun 29, 2026 | 629.00 | 637.00 | 629.00 | 634.00 | 634.00 | 1.28% | 9,800 |
| Jun 26, 2026 | 631.00 | 631.00 | 625.00 | 626.00 | 626.00 | -0.79% | 10,100 |
| Jun 25, 2026 | 644.00 | 644.00 | 631.00 | 631.00 | 631.00 | -0.79% | 8,900 |
| Jun 24, 2026 | 635.00 | 636.00 | 632.00 | 636.00 | 636.00 | 0.16% | 4,500 |
| Jun 23, 2026 | 640.00 | 647.00 | 635.00 | 635.00 | 635.00 | -1.24% | 13,600 |
| Jun 22, 2026 | 641.00 | 650.00 | 639.00 | 643.00 | 643.00 | 0.31% | 5,000 |
| Jun 19, 2026 | 642.00 | 645.00 | 639.00 | 641.00 | 641.00 | -1.54% | 14,100 |
| Jun 18, 2026 | 640.00 | 651.00 | 640.00 | 651.00 | 651.00 | 1.72% | 2,600 |
| Jun 17, 2026 | 640.00 | 651.00 | 639.00 | 640.00 | 640.00 | -0.16% | 11,700 |
| Jun 16, 2026 | 639.00 | 648.00 | 639.00 | 641.00 | 641.00 | -1.23% | 2,200 |
| Jun 15, 2026 | 649.00 | 650.00 | 642.00 | 649.00 | 649.00 | 1.56% | 6,400 |
| Jun 12, 2026 | 660.00 | 660.00 | 639.00 | 639.00 | 639.00 | -3.47% | 14,500 |
| Jun 11, 2026 | 662.00 | 665.00 | 651.00 | 662.00 | 662.00 | 0.46% | 2,900 |
| Jun 10, 2026 | 671.00 | 671.00 | 658.00 | 659.00 | 659.00 | -1.35% | 4,100 |
| Jun 9, 2026 | 659.00 | 668.00 | 659.00 | 668.00 | 668.00 | 1.21% | 1,100 |
| Jun 8, 2026 | 657.00 | 666.00 | 657.00 | 660.00 | 660.00 | -1.05% | 3,900 |
| Jun 5, 2026 | 658.00 | 677.00 | 645.00 | 667.00 | 667.00 | 1.52% | 15,600 |
| Jun 4, 2026 | 661.00 | 669.00 | 656.00 | 657.00 | 657.00 | -1.79% | 13,300 |
| Jun 3, 2026 | 687.00 | 687.00 | 669.00 | 669.00 | 669.00 | -3.04% | 11,200 |
| Jun 2, 2026 | 696.00 | 696.00 | 686.00 | 690.00 | 690.00 | -0.86% | 3,400 |
| Jun 1, 2026 | 704.00 | 705.00 | 694.00 | 696.00 | 696.00 | -0.71% | 9,200 |
| May 29, 2026 | 703.00 | 706.00 | 699.00 | 701.00 | 701.00 | -0.28% | 7,300 |
| May 28, 2026 | 703.00 | 705.00 | 700.00 | 703.00 | 703.00 | 0.72% | 8,300 |
| May 27, 2026 | 700.00 | 703.00 | 698.00 | 698.00 | 698.00 | -0.29% | 5,500 |
| May 26, 2026 | 703.00 | 705.00 | 699.00 | 700.00 | 700.00 | -0.28% | 9,900 |
| May 25, 2026 | 709.00 | 711.00 | 696.00 | 702.00 | 702.00 | 0.86% | 31,200 |
| May 22, 2026 | 701.00 | 702.00 | 692.00 | 696.00 | 696.00 | -0.57% | 6,800 |
| May 21, 2026 | 702.00 | 706.00 | 694.00 | 700.00 | 700.00 | -0.14% | 5,400 |
| May 20, 2026 | 703.00 | 705.00 | 696.00 | 701.00 | 701.00 | -0.28% | 6,300 |
| May 19, 2026 | 700.00 | 707.00 | 681.00 | 703.00 | 703.00 | 3.38% | 20,600 |
| May 18, 2026 | 703.00 | 703.00 | 671.00 | 680.00 | 680.00 | -2.58% | 15,400 |
| May 15, 2026 | 700.00 | 729.00 | 698.00 | 698.00 | 698.00 | 0.29% | 38,600 |
| May 14, 2026 | 641.00 | 730.00 | 641.00 | 696.00 | 696.00 | 8.75% | 50,900 |
| May 13, 2026 | 639.00 | 646.00 | 627.00 | 640.00 | 640.00 | - | 11,200 |
| May 12, 2026 | 645.00 | 650.00 | 639.00 | 640.00 | 640.00 | -1.23% | 7,000 |
| May 11, 2026 | 651.00 | 655.00 | 646.00 | 648.00 | 648.00 | -1.07% | 3,600 |