UNITED, Inc. 2497
TSE · Japan · Technologiedienstleistungen
¥505,00-5,00 (-0,98 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥510,00 | +1,39 % | ¥503,00 | ¥512,00 | ¥502,00 | 16,20K |
| 2026-09-29 | ¥503,00 | -4,73 % | ¥498,00 | ¥509,00 | ¥498,00 | 91,60K |
| 2026-09-28 | ¥528,00 | +0,19 % | ¥527,00 | ¥530,00 | ¥526,00 | 43,60K |
| 2026-09-25 | ¥527,00 | +0,38 % | ¥527,00 | ¥529,00 | ¥525,00 |
| 14,60K |
| 2026-09-24 | ¥525,00 | -0,19 % | ¥526,00 | ¥529,00 | ¥525,00 | 10,50K |
| 2026-09-18 | ¥526,00 | 0,00 % | ¥526,00 | ¥529,00 | ¥526,00 | 10,50K |
| 2026-09-17 | ¥526,00 | 0,00 % | ¥526,00 | ¥530,00 | ¥526,00 | 12,40K |
| 2026-09-16 | ¥526,00 | -0,57 % | ¥525,00 | ¥530,00 | ¥525,00 | 20,70K |
| 2026-09-15 | ¥529,00 | -0,56 % | ¥532,00 | ¥533,00 | ¥528,00 | 12,30K |
| 2026-09-14 | ¥532,00 | +0,76 % | ¥525,00 | ¥533,00 | ¥525,00 | 15,80K |
| 2026-09-11 | ¥528,00 | -0,19 % | ¥534,00 | ¥534,00 | ¥528,00 | 18,30K |
| 2026-09-10 | ¥529,00 | -0,19 % | ¥529,00 | ¥532,00 | ¥529,00 | 7,20K |
| 2026-09-09 | ¥530,00 | -0,38 % | ¥535,00 | ¥535,00 | ¥529,00 | 25,60K |
| 2026-09-08 | ¥532,00 | -0,75 % | ¥535,00 | ¥537,00 | ¥532,00 | 17,50K |
| 2026-09-07 | ¥536,00 | 0,00 % | ¥538,00 | ¥542,00 | ¥534,00 | 18,40K |
| 2026-09-04 | ¥536,00 | +0,37 % | ¥534,00 | ¥537,00 | ¥533,00 | 23,70K |
| 2026-09-03 | ¥534,00 | -0,19 % | ¥537,00 | ¥537,00 | ¥534,00 | 12,60K |
| 2026-09-02 | ¥535,00 | -0,93 % | ¥540,00 | ¥540,00 | ¥535,00 | 36,10K |
| 2026-09-01 | ¥540,00 | -0,37 % | ¥539,00 | ¥543,00 | ¥537,00 | 22,80K |
| 2026-08-31 | ¥542,00 | +1,50 % | ¥537,00 | ¥542,00 | ¥533,00 | 48,50K |
| 2026-08-28 | ¥534,00 | +1,14 % | ¥528,00 | ¥537,00 | ¥528,00 | 35,00K |
| 2026-08-27 | ¥528,00 | -0,75 % | ¥532,00 | ¥534,00 | ¥527,00 | 15,90K |
| 2026-08-26 | ¥532,00 | 0,00 % | ¥534,00 | ¥535,00 | ¥531,00 | 11,70K |
| 2026-08-25 | ¥532,00 | +0,38 % | ¥529,00 | ¥537,00 | ¥529,00 | 19,00K |
| 2026-08-24 | ¥530,00 | +0,19 % | ¥529,00 | ¥536,00 | ¥529,00 | 29,40K |
| 2026-08-21 | ¥529,00 | +0,57 % | ¥528,00 | ¥529,00 | ¥525,00 | 35,20K |
| 2026-08-20 | ¥526,00 | +0,96 % | ¥521,00 | ¥529,00 | ¥521,00 | 37,80K |
| 2026-08-19 | ¥521,00 | -1,14 % | ¥521,00 | ¥528,00 | ¥521,00 | 33,00K |
| 2026-08-18 | ¥527,00 | +0,19 % | ¥526,00 | ¥530,00 | ¥521,00 | 22,70K |
| 2026-08-17 | ¥526,00 | +0,77 % | ¥524,00 | ¥529,00 | ¥521,00 | 25,60K |
| 2026-08-14 | ¥522,00 | -0,19 % | ¥526,00 | ¥531,00 | ¥522,00 | 37,30K |
| 2026-08-13 | ¥523,00 | 0,00 % | ¥524,00 | ¥528,00 | ¥521,00 | 23,30K |
| 2026-08-12 | ¥523,00 | +0,38 % | ¥521,00 | ¥528,00 | ¥521,00 | 34,50K |
| 2026-08-10 | ¥521,00 | +0,97 % | ¥520,00 | ¥525,00 | ¥519,00 | 28,70K |
| 2026-08-07 | ¥516,00 | -0,96 % | ¥516,00 | ¥522,00 | ¥516,00 | 19,90K |
| 2026-08-06 | ¥521,00 | +1,17 % | ¥515,00 | ¥521,00 | ¥515,00 | 16,90K |
| 2026-08-05 | ¥515,00 | +0,39 % | ¥513,00 | ¥517,00 | ¥513,00 | 10,70K |
| 2026-08-04 | ¥513,00 | -0,39 % | ¥521,00 | ¥521,00 | ¥511,00 | 26,20K |
| 2026-08-03 | ¥515,00 | -0,96 % | ¥521,00 | ¥521,00 | ¥510,00 | 26,40K |
| 2026-07-31 | ¥520,00 | -0,95 % | ¥526,00 | ¥527,00 | ¥520,00 | 29,10K |
| 2026-07-30 | ¥525,00 | -0,38 % | ¥525,00 | ¥530,00 | ¥524,00 | 16,90K |
| 2026-07-29 | ¥527,00 | +1,74 % | ¥521,00 | ¥532,00 | ¥520,00 | 57,80K |
| 2026-07-28 | ¥518,00 | -1,33 % | ¥525,00 | ¥526,00 | ¥518,00 | 38,80K |
| 2026-07-27 | ¥525,00 | +2,34 % | ¥518,00 | ¥528,00 | ¥518,00 | 31,40K |
| 2026-07-24 | ¥513,00 | -1,91 % | ¥523,00 | ¥524,00 | ¥513,00 | 30,90K |
| 2026-07-23 | ¥523,00 | +0,38 % | ¥521,00 | ¥525,00 | ¥515,00 | 23,20K |
| 2026-07-22 | ¥521,00 | -0,19 % | ¥521,00 | ¥524,00 | ¥519,00 | 17,70K |
| 2026-07-21 | ¥522,00 | -0,57 % | ¥523,00 | ¥529,00 | ¥520,00 | 20,10K |
| 2026-07-17 | ¥525,00 | -0,76 % | ¥526,00 | ¥531,00 | ¥518,00 | 26,30K |
| 2026-07-16 | ¥529,00 | +0,38 % | ¥527,00 | ¥534,00 | ¥527,00 | 17,60K |
| 2026-07-15 | ¥527,00 | +0,19 % | ¥526,00 | ¥530,00 | ¥525,00 | 37,40K |
| 2026-07-14 | ¥526,00 | +1,54 % | ¥524,00 | ¥528,00 | ¥522,00 | 15,20K |
| 2026-07-13 | ¥518,00 | -0,38 % | ¥519,00 | ¥524,00 | ¥518,00 | 16,70K |
| 2026-07-10 | ¥520,00 | +0,58 % | ¥517,00 | ¥521,00 | ¥515,00 | 22,20K |
| 2026-07-09 | ¥517,00 | -0,19 % | ¥518,00 | ¥519,00 | ¥515,00 | 10,90K |
| 2026-07-08 | ¥518,00 | +1,37 % | ¥511,00 | ¥519,00 | ¥511,00 | 28,80K |
| 2026-07-07 | ¥511,00 | +0,20 % | ¥507,00 | ¥512,00 | ¥507,00 | 7,00K |
| 2026-07-06 | ¥510,00 | +0,59 % | ¥510,00 | ¥513,00 | ¥506,00 | 23,40K |
| 2026-07-03 | ¥507,00 | -0,39 % | ¥503,00 | ¥510,00 | ¥503,00 | 11,40K |
| 2026-07-02 | ¥509,00 | +1,39 % | ¥504,00 | ¥511,00 | ¥504,00 | 24,20K |
| 2026-07-01 | ¥502,00 | -0,20 % | ¥503,00 | ¥504,00 | ¥500,00 | 11,50K |
| 2026-06-30 | ¥503,00 | +0,80 % | ¥500,00 | ¥504,00 | ¥500,00 | 10,70K |
| 2026-06-29 | ¥499,00 | +0,81 % | ¥495,00 | ¥504,00 | ¥495,00 | 25,00K |
| 2026-06-26 | ¥495,00 | +0,41 % | ¥493,00 | ¥498,00 | ¥493,00 | 21,60K |
| 2026-06-25 | ¥493,00 | +0,41 % | ¥492,00 | ¥495,00 | ¥492,00 | 11,20K |
| 2026-06-24 | ¥491,00 | +0,61 % | ¥488,00 | ¥496,00 | ¥488,00 | 15,10K |
| 2026-06-23 | ¥488,00 | -0,41 % | ¥490,00 | ¥493,00 | ¥488,00 | 16,30K |
| 2026-06-22 | ¥490,00 | -1,80 % | ¥494,00 | ¥500,00 | ¥488,00 | 31,10K |
| 2026-06-19 | ¥499,00 | -0,80 % | ¥503,00 | ¥503,00 | ¥495,00 | 18,20K |
| 2026-06-18 | ¥503,00 | -0,20 % | ¥505,00 | ¥505,00 | ¥496,00 | 27,30K |
| 2026-06-17 | ¥504,00 | +1,61 % | ¥496,00 | ¥505,00 | ¥492,00 | 38,80K |
| 2026-06-16 | ¥496,00 | +0,61 % | ¥493,00 | ¥498,00 | ¥493,00 | 19,50K |
| 2026-06-15 | ¥493,00 | +0,41 % | ¥491,00 | ¥499,00 | ¥491,00 | 22,70K |
| 2026-06-12 | ¥491,00 | -0,61 % | ¥493,00 | ¥497,00 | ¥488,00 | 29,00K |
| 2026-06-11 | ¥494,00 | 0,00 % | ¥495,00 | ¥495,00 | ¥491,00 | 5,00K |
| 2026-06-10 | ¥494,00 | +0,61 % | ¥493,00 | ¥497,00 | ¥491,00 | 13,00K |
| 2026-06-09 | ¥491,00 | +0,41 % | ¥489,00 | ¥497,00 | ¥488,00 | 37,50K |
| 2026-06-08 | ¥489,00 | -1,21 % | ¥494,00 | ¥499,00 | ¥487,00 | 47,50K |
| 2026-06-05 | ¥495,00 | +1,02 % | ¥490,00 | ¥497,00 | ¥490,00 | 20,00K |
| 2026-06-04 | ¥490,00 | 0,00 % | ¥490,00 | ¥493,00 | ¥490,00 | 14,20K |
| 2026-06-03 | ¥490,00 | -0,20 % | ¥491,00 | ¥493,00 | ¥490,00 | 24,50K |
| 2026-06-02 | ¥491,00 | -0,81 % | ¥493,00 | ¥497,00 | ¥491,00 | 28,60K |
| 2026-06-01 | ¥495,00 | -0,40 % | ¥498,00 | ¥501,00 | ¥495,00 | 28,00K |
| 2026-05-29 | ¥497,00 | +0,81 % | ¥493,00 | ¥503,00 | ¥493,00 | 33,20K |
| 2026-05-28 | ¥493,00 | -0,20 % | ¥494,00 | ¥498,00 | ¥493,00 | 28,50K |
| 2026-05-27 | ¥494,00 | -0,60 % | ¥495,00 | ¥500,00 | ¥494,00 | 33,70K |
| 2026-05-26 | ¥497,00 | +0,40 % | ¥493,00 | ¥500,00 | ¥492,00 | 31,40K |
| 2026-05-25 | ¥495,00 | +0,20 % | ¥493,00 | ¥496,00 | ¥492,00 | 27,70K |
| 2026-05-22 | ¥494,00 | +0,41 % | ¥495,00 | ¥495,00 | ¥492,00 | 20,70K |
| 2026-05-21 | ¥492,00 | +0,20 % | ¥491,00 | ¥499,00 | ¥491,00 | 38,40K |