Unite and Grow Inc. (TYO:4486)
Japan · Delayed Price · Currency is JPY 717.00
0.00 (0.00%)
Nov 10, 2026, 3:30 PM JST
Unite and Grow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 728.00 | 728.00 | 712.00 | 717.00 | 717.00 | - | 16,900 |
| Nov 9, 2026 | 726.00 | 739.00 | 717.00 | 717.00 | 717.00 | 0.84% | 16,400 |
| Nov 6, 2026 | 717.00 | 730.00 | 671.00 | 711.00 | 711.00 | -8.49% | 33,100 |
| Nov 5, 2026 | 749.00 | 807.00 | 746.00 | 777.00 | 777.00 | 4.30% | 36,900 |
| Nov 4, 2026 | 768.00 | 768.00 | 711.00 | 745.00 | 745.00 | -1.46% | 27,200 |
| Nov 2, 2026 | 751.00 | 769.00 | 747.00 | 756.00 | 756.00 | 0.80% | 17,900 |
| Oct 30, 2026 | 738.00 | 769.00 | 737.00 | 750.00 | 750.00 | 0.67% | 16,600 |
| Oct 29, 2026 | 756.00 | 773.00 | 715.00 | 745.00 | 745.00 | -1.59% | 28,600 |
| Oct 28, 2026 | 782.00 | 783.00 | 748.00 | 757.00 | 757.00 | -5.02% | 21,200 |
| Oct 27, 2026 | 799.00 | 823.00 | 786.00 | 797.00 | 797.00 | - | 49,200 |
| Oct 26, 2026 | 765.00 | 799.00 | 748.00 | 797.00 | 797.00 | 5.15% | 62,800 |
| Oct 23, 2026 | 740.00 | 758.00 | 729.00 | 758.00 | 758.00 | 4.70% | 25,400 |
| Oct 22, 2026 | 701.00 | 740.00 | 701.00 | 724.00 | 724.00 | 3.28% | 36,400 |
| Oct 21, 2026 | 710.00 | 714.00 | 701.00 | 701.00 | 701.00 | -1.27% | 6,200 |
| Oct 20, 2026 | 717.00 | 717.00 | 706.00 | 710.00 | 710.00 | -0.56% | 6,600 |
| Oct 19, 2026 | 709.00 | 714.00 | 709.00 | 714.00 | 714.00 | -0.14% | 6,700 |
| Oct 16, 2026 | 705.00 | 716.00 | 701.00 | 715.00 | 715.00 | 1.56% | 16,800 |
| Oct 15, 2026 | 709.00 | 709.00 | 691.00 | 704.00 | 704.00 | 0.43% | 20,600 |
| Oct 14, 2026 | 705.00 | 705.00 | 701.00 | 701.00 | 701.00 | - | 4,200 |
| Oct 13, 2026 | 691.00 | 712.00 | 691.00 | 701.00 | 701.00 | 1.45% | 14,700 |
| Oct 9, 2026 | 682.00 | 715.00 | 679.00 | 691.00 | 691.00 | 1.32% | 27,900 |
| Oct 8, 2026 | 682.00 | 682.00 | 677.00 | 682.00 | 682.00 | - | 2,800 |
| Oct 7, 2026 | 684.00 | 684.00 | 676.00 | 682.00 | 682.00 | -0.29% | 3,600 |
| Oct 6, 2026 | 672.00 | 685.00 | 672.00 | 684.00 | 684.00 | 1.79% | 8,100 |
| Oct 5, 2026 | 672.00 | 682.00 | 671.00 | 672.00 | 672.00 | -0.44% | 3,500 |
| Oct 2, 2026 | 684.00 | 684.00 | 675.00 | 675.00 | 675.00 | -1.46% | 6,800 |
| Oct 1, 2026 | 685.00 | 685.00 | 677.00 | 685.00 | 685.00 | - | 5,300 |
| Sep 30, 2026 | 686.00 | 686.00 | 683.00 | 685.00 | 685.00 | -0.29% | 2,700 |
| Sep 29, 2026 | 689.00 | 690.00 | 686.00 | 687.00 | 687.00 | -0.43% | 3,300 |
| Sep 28, 2026 | 693.00 | 693.00 | 687.00 | 690.00 | 690.00 | -0.14% | 4,600 |
| Sep 25, 2026 | 692.00 | 693.00 | 686.00 | 691.00 | 691.00 | -0.14% | 9,000 |
| Sep 24, 2026 | 686.00 | 692.00 | 686.00 | 692.00 | 692.00 | 1.02% | 6,700 |
| Sep 18, 2026 | 677.00 | 685.00 | 677.00 | 685.00 | 685.00 | 1.78% | 7,300 |
| Sep 17, 2026 | 673.00 | 677.00 | 671.00 | 673.00 | 673.00 | 0.45% | 5,800 |
| Sep 16, 2026 | 680.00 | 683.00 | 668.00 | 670.00 | 670.00 | -0.59% | 9,400 |
| Sep 15, 2026 | 672.00 | 674.00 | 664.00 | 674.00 | 674.00 | 0.30% | 7,300 |
| Sep 14, 2026 | 659.00 | 672.00 | 656.00 | 672.00 | 672.00 | 1.97% | 9,100 |
| Sep 11, 2026 | 669.00 | 669.00 | 657.00 | 659.00 | 659.00 | -1.49% | 3,000 |
| Sep 10, 2026 | 669.00 | 669.00 | 661.00 | 669.00 | 669.00 | 0.75% | 1,200 |
| Sep 9, 2026 | 670.00 | 670.00 | 664.00 | 664.00 | 664.00 | -1.34% | 4,600 |
| Sep 8, 2026 | 680.00 | 681.00 | 670.00 | 673.00 | 673.00 | -1.75% | 6,800 |
| Sep 7, 2026 | 685.00 | 687.00 | 680.00 | 685.00 | 685.00 | -0.44% | 5,000 |
| Sep 4, 2026 | 669.00 | 689.00 | 669.00 | 688.00 | 688.00 | 1.93% | 3,800 |
| 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 |