Unite and Grow Inc. (TYO:4486)
Japan · Delayed Price · Currency is JPY 662.00
+5.00 (0.76%)
Jun 5, 2026, 11:30 AM JST
Unite and Grow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 645.00 | 655.00 | 644.00 | 655.00 | 655.00 | 0.46% | 4,000 |
| May 7, 2026 | 664.00 | 664.00 | 648.00 | 652.00 | 652.00 | -3.26% | 9,300 |
| May 1, 2026 | 637.00 | 674.00 | 632.00 | 674.00 | 674.00 | 5.15% | 17,600 |
| Apr 30, 2026 | 635.00 | 646.00 | 635.00 | 641.00 | 641.00 | -0.31% | 4,500 |
| Apr 28, 2026 | 661.00 | 661.00 | 643.00 | 643.00 | 643.00 | -3.45% | 12,500 |
| Apr 27, 2026 | 670.00 | 680.00 | 666.00 | 666.00 | 666.00 | -2.06% | 5,700 |
| Apr 24, 2026 | 679.00 | 685.00 | 670.00 | 680.00 | 680.00 | 0.29% | 13,100 |
| Apr 23, 2026 | 682.00 | 682.00 | 671.00 | 678.00 | 678.00 | -0.29% | 1,600 |
| Apr 22, 2026 | 689.00 | 689.00 | 676.00 | 680.00 | 680.00 | -0.73% | 6,500 |
| Apr 21, 2026 | 682.00 | 690.00 | 676.00 | 685.00 | 685.00 | 0.74% | 11,100 |
| Apr 20, 2026 | 681.00 | 681.00 | 672.00 | 680.00 | 680.00 | -0.15% | 3,300 |
| Apr 17, 2026 | 657.00 | 684.00 | 656.00 | 681.00 | 681.00 | 4.93% | 24,600 |
| Apr 16, 2026 | 645.00 | 650.00 | 645.00 | 649.00 | 649.00 | 0.62% | 4,700 |
| Apr 15, 2026 | 648.00 | 649.00 | 644.00 | 645.00 | 645.00 | - | 3,000 |
| Apr 14, 2026 | 648.00 | 650.00 | 643.00 | 645.00 | 645.00 | 0.78% | 3,500 |
| Apr 13, 2026 | 649.00 | 650.00 | 639.00 | 640.00 | 640.00 | -0.93% | 4,600 |
| Apr 10, 2026 | 653.00 | 656.00 | 644.00 | 646.00 | 646.00 | -1.07% | 5,700 |
| Apr 9, 2026 | 664.00 | 665.00 | 652.00 | 653.00 | 653.00 | -1.66% | 5,100 |
| Apr 8, 2026 | 668.00 | 669.00 | 657.00 | 664.00 | 664.00 | 1.84% | 4,500 |
| Apr 7, 2026 | 661.00 | 662.00 | 651.00 | 652.00 | 652.00 | -1.36% | 4,000 |
| Apr 6, 2026 | 662.00 | 665.00 | 659.00 | 661.00 | 661.00 | -0.60% | 3,000 |
| Apr 3, 2026 | 655.00 | 665.00 | 648.00 | 665.00 | 665.00 | 0.76% | 15,600 |
| Apr 2, 2026 | 653.00 | 660.00 | 647.00 | 660.00 | 660.00 | 1.85% | 10,600 |
| Apr 1, 2026 | 630.00 | 648.00 | 630.00 | 648.00 | 648.00 | 3.18% | 7,200 |
| Mar 31, 2026 | 628.00 | 631.00 | 628.00 | 628.00 | 628.00 | - | 3,500 |
| Mar 30, 2026 | 636.00 | 647.00 | 628.00 | 628.00 | 628.00 | -2.79% | 5,800 |
| Mar 27, 2026 | 658.00 | 659.00 | 644.00 | 646.00 | 646.00 | -0.31% | 8,500 |
| Mar 26, 2026 | 653.00 | 653.00 | 639.00 | 648.00 | 648.00 | -1.07% | 18,100 |
| Mar 25, 2026 | 656.00 | 656.00 | 630.00 | 655.00 | 655.00 | 2.99% | 16,800 |
| Mar 24, 2026 | 646.00 | 646.00 | 624.00 | 636.00 | 636.00 | 1.60% | 8,600 |
| Mar 23, 2026 | 623.00 | 631.00 | 618.00 | 626.00 | 626.00 | 1.46% | 33,700 |