Unite and Grow Inc. (TYO:4486)
Japan · Delayed Price · Currency is JPY 675.00
-15.00 (-2.17%)
Sep 3, 2026, 3:14 PM JST
Unite and Grow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 688.00 | 689.00 | 665.00 | 675.00 | 675.00 | -2.17% | 6,900 |
| Sep 2, 2026 | 702.00 | 702.00 | 685.00 | 690.00 | 690.00 | -2.13% | 5,000 |
| Sep 1, 2026 | 700.00 | 708.00 | 700.00 | 705.00 | 705.00 | - | 4,500 |
| Aug 31, 2026 | 705.00 | 706.00 | 698.00 | 705.00 | 705.00 | - | 9,400 |
| Aug 28, 2026 | 701.00 | 709.00 | 697.00 | 705.00 | 705.00 | -0.14% | 4,200 |
| Aug 27, 2026 | 701.00 | 706.00 | 691.00 | 706.00 | 706.00 | 0.71% | 7,400 |
| Aug 26, 2026 | 695.00 | 702.00 | 690.00 | 701.00 | 701.00 | 0.14% | 3,200 |
| Aug 25, 2026 | 695.00 | 703.00 | 685.00 | 700.00 | 700.00 | 1.45% | 19,900 |
| Aug 24, 2026 | 682.00 | 698.00 | 681.00 | 690.00 | 690.00 | 1.77% | 9,900 |
| Aug 21, 2026 | 684.00 | 688.00 | 678.00 | 678.00 | 678.00 | -2.31% | 5,200 |
| Aug 20, 2026 | 698.00 | 704.00 | 661.00 | 694.00 | 694.00 | -0.86% | 30,100 |
| Aug 19, 2026 | 672.00 | 700.00 | 658.00 | 700.00 | 700.00 | 3.70% | 22,500 |
| Aug 18, 2026 | 688.00 | 688.00 | 673.00 | 675.00 | 675.00 | -2.03% | 12,500 |
| Aug 17, 2026 | 691.00 | 691.00 | 674.00 | 689.00 | 689.00 | -0.29% | 30,400 |
| Aug 14, 2026 | 671.00 | 691.00 | 650.00 | 691.00 | 691.00 | 3.44% | 48,900 |
| Aug 13, 2026 | 660.00 | 668.00 | 660.00 | 668.00 | 668.00 | 0.30% | 7,000 |
| Aug 12, 2026 | 664.00 | 666.00 | 654.00 | 666.00 | 666.00 | 1.37% | 5,300 |
| Aug 10, 2026 | 651.00 | 662.00 | 648.00 | 657.00 | 657.00 | 0.92% | 10,200 |
| Aug 7, 2026 | 643.00 | 652.00 | 643.00 | 651.00 | 651.00 | - | 2,400 |
| Aug 6, 2026 | 635.00 | 651.00 | 635.00 | 651.00 | 651.00 | 3.17% | 6,700 |
| Aug 5, 2026 | 635.00 | 635.00 | 631.00 | 631.00 | 631.00 | -0.16% | 3,200 |
| Aug 4, 2026 | 638.00 | 646.00 | 625.00 | 632.00 | 632.00 | -0.94% | 21,800 |
| Aug 3, 2026 | 632.00 | 638.00 | 627.00 | 638.00 | 638.00 | 0.95% | 11,600 |
| Jul 31, 2026 | 636.00 | 638.00 | 632.00 | 632.00 | 632.00 | -0.47% | 3,100 |
| Jul 30, 2026 | 646.00 | 647.00 | 635.00 | 635.00 | 635.00 | -0.47% | 3,500 |
| Jul 29, 2026 | 650.00 | 652.00 | 638.00 | 638.00 | 638.00 | -1.39% | 7,700 |
| Jul 28, 2026 | 653.00 | 653.00 | 647.00 | 647.00 | 647.00 | - | 4,800 |
| Jul 27, 2026 | 649.00 | 655.00 | 647.00 | 647.00 | 647.00 | -1.22% | 4,600 |
| Jul 24, 2026 | 667.00 | 667.00 | 652.00 | 655.00 | 655.00 | -0.46% | 6,900 |
| Jul 23, 2026 | 649.00 | 659.00 | 649.00 | 658.00 | 658.00 | 1.39% | 2,700 |
| Jul 22, 2026 | 649.00 | 649.00 | 647.00 | 649.00 | 649.00 | 0.93% | 900 |
| Jul 21, 2026 | 650.00 | 651.00 | 640.00 | 643.00 | 643.00 | -1.08% | 5,000 |
| 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 |