Unite & Grow Inc. 4486
TSE · Japan · Kommerzielle Dienstleistungen
¥675,00-10,00 (-1,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥675,00 | -1,46 % | ¥684,00 | ¥684,00 | ¥675,00 | 6,80K |
| 2026-10-01 | ¥685,00 | 0,00 % | ¥685,00 | ¥685,00 | ¥677,00 | 5,30K |
| 2026-09-30 | ¥685,00 | -0,29 % | ¥686,00 | ¥686,00 | ¥683,00 | 2,70K |
| 2026-09-29 | ¥687,00 | -0,43 % | ¥689,00 | ¥690,00 | ¥686,00 |
| 3,30K |
| 2026-09-28 | ¥690,00 | -0,14 % | ¥693,00 | ¥693,00 | ¥687,00 | 4,60K |
| 2026-09-25 | ¥691,00 | -0,14 % | ¥692,00 | ¥693,00 | ¥686,00 | 9,00K |
| 2026-09-24 | ¥692,00 | +1,02 % | ¥686,00 | ¥692,00 | ¥686,00 | 6,70K |
| 2026-09-18 | ¥685,00 | +1,78 % | ¥677,00 | ¥685,00 | ¥677,00 | 7,30K |
| 2026-09-17 | ¥673,00 | +0,45 % | ¥673,00 | ¥677,00 | ¥671,00 | 5,80K |
| 2026-09-16 | ¥670,00 | -0,59 % | ¥680,00 | ¥683,00 | ¥668,00 | 9,40K |
| 2026-09-15 | ¥674,00 | +0,30 % | ¥672,00 | ¥674,00 | ¥664,00 | 7,30K |
| 2026-09-14 | ¥672,00 | +1,97 % | ¥659,00 | ¥672,00 | ¥656,00 | 9,10K |
| 2026-09-11 | ¥659,00 | -1,49 % | ¥669,00 | ¥669,00 | ¥657,00 | 3,00K |
| 2026-09-10 | ¥669,00 | +0,75 % | ¥669,00 | ¥669,00 | ¥661,00 | 1,20K |
| 2026-09-09 | ¥664,00 | -1,34 % | ¥670,00 | ¥670,00 | ¥664,00 | 4,60K |
| 2026-09-08 | ¥673,00 | -1,75 % | ¥680,00 | ¥681,00 | ¥670,00 | 6,80K |
| 2026-09-07 | ¥685,00 | -0,44 % | ¥685,00 | ¥687,00 | ¥680,00 | 5,00K |
| 2026-09-04 | ¥688,00 | +1,93 % | ¥669,00 | ¥689,00 | ¥669,00 | 3,80K |
| 2026-09-03 | ¥675,00 | -2,17 % | ¥688,00 | ¥689,00 | ¥665,00 | 6,90K |
| 2026-09-02 | ¥690,00 | -2,13 % | ¥702,00 | ¥702,00 | ¥685,00 | 5,00K |
| 2026-09-01 | ¥705,00 | 0,00 % | ¥700,00 | ¥708,00 | ¥700,00 | 4,50K |
| 2026-08-31 | ¥705,00 | 0,00 % | ¥705,00 | ¥706,00 | ¥698,00 | 9,40K |
| 2026-08-28 | ¥705,00 | -0,14 % | ¥701,00 | ¥709,00 | ¥697,00 | 4,20K |
| 2026-08-27 | ¥706,00 | +0,71 % | ¥701,00 | ¥706,00 | ¥691,00 | 7,40K |
| 2026-08-26 | ¥701,00 | +0,14 % | ¥695,00 | ¥702,00 | ¥690,00 | 3,20K |
| 2026-08-25 | ¥700,00 | +1,45 % | ¥695,00 | ¥703,00 | ¥685,00 | 19,90K |
| 2026-08-24 | ¥690,00 | +1,77 % | ¥682,00 | ¥698,00 | ¥681,00 | 9,90K |
| 2026-08-21 | ¥678,00 | -2,31 % | ¥684,00 | ¥688,00 | ¥678,00 | 5,20K |
| 2026-08-20 | ¥694,00 | -0,86 % | ¥698,00 | ¥704,00 | ¥661,00 | 30,10K |
| 2026-08-19 | ¥700,00 | +3,70 % | ¥672,00 | ¥700,00 | ¥658,00 | 22,50K |
| 2026-08-18 | ¥675,00 | -2,03 % | ¥688,00 | ¥688,00 | ¥673,00 | 12,50K |
| 2026-08-17 | ¥689,00 | -0,29 % | ¥691,00 | ¥691,00 | ¥674,00 | 30,40K |
| 2026-08-14 | ¥691,00 | +3,44 % | ¥671,00 | ¥691,00 | ¥650,00 | 48,90K |
| 2026-08-13 | ¥668,00 | +0,30 % | ¥660,00 | ¥668,00 | ¥660,00 | 7,00K |
| 2026-08-12 | ¥666,00 | +1,37 % | ¥664,00 | ¥666,00 | ¥654,00 | 5,30K |
| 2026-08-10 | ¥657,00 | +0,92 % | ¥651,00 | ¥662,00 | ¥648,00 | 10,20K |
| 2026-08-07 | ¥651,00 | 0,00 % | ¥643,00 | ¥652,00 | ¥643,00 | 2,40K |
| 2026-08-06 | ¥651,00 | +3,17 % | ¥635,00 | ¥651,00 | ¥635,00 | 6,70K |
| 2026-08-05 | ¥631,00 | -0,16 % | ¥635,00 | ¥635,00 | ¥631,00 | 3,20K |
| 2026-08-04 | ¥632,00 | -0,94 % | ¥638,00 | ¥646,00 | ¥625,00 | 21,80K |
| 2026-08-03 | ¥638,00 | +0,95 % | ¥632,00 | ¥638,00 | ¥627,00 | 11,60K |
| 2026-07-31 | ¥632,00 | -0,47 % | ¥636,00 | ¥638,00 | ¥632,00 | 3,10K |
| 2026-07-30 | ¥635,00 | -0,47 % | ¥646,00 | ¥647,00 | ¥635,00 | 3,50K |
| 2026-07-29 | ¥638,00 | -1,39 % | ¥650,00 | ¥652,00 | ¥638,00 | 7,70K |
| 2026-07-28 | ¥647,00 | 0,00 % | ¥653,00 | ¥653,00 | ¥647,00 | 4,80K |
| 2026-07-27 | ¥647,00 | -1,22 % | ¥649,00 | ¥655,00 | ¥647,00 | 4,60K |
| 2026-07-24 | ¥655,00 | -0,46 % | ¥667,00 | ¥667,00 | ¥652,00 | 6,90K |
| 2026-07-23 | ¥658,00 | +1,39 % | ¥649,00 | ¥659,00 | ¥649,00 | 2,70K |
| 2026-07-22 | ¥649,00 | +0,93 % | ¥649,00 | ¥649,00 | ¥647,00 | 900 |
| 2026-07-21 | ¥643,00 | -1,08 % | ¥650,00 | ¥651,00 | ¥640,00 | 5,00K |
| 2026-07-17 | ¥650,00 | -0,31 % | ¥655,00 | ¥655,00 | ¥643,00 | 3,60K |
| 2026-07-16 | ¥652,00 | -0,31 % | ¥654,00 | ¥660,00 | ¥652,00 | 1,20K |
| 2026-07-15 | ¥654,00 | -0,91 % | ¥655,00 | ¥675,00 | ¥652,00 | 12,00K |
| 2026-07-14 | ¥660,00 | +3,29 % | ¥646,00 | ¥660,00 | ¥645,00 | 8,20K |
| 2026-07-13 | ¥639,00 | -0,31 % | ¥641,00 | ¥645,00 | ¥638,00 | 16,70K |
| 2026-07-10 | ¥641,00 | +0,63 % | ¥637,00 | ¥642,00 | ¥631,00 | 6,10K |
| 2026-07-09 | ¥637,00 | -0,62 % | ¥637,00 | ¥641,00 | ¥637,00 | 3,10K |
| 2026-07-08 | ¥641,00 | +1,91 % | ¥630,00 | ¥641,00 | ¥630,00 | 6,60K |
| 2026-07-07 | ¥629,00 | -0,47 % | ¥637,00 | ¥637,00 | ¥626,00 | 9,60K |
| 2026-07-06 | ¥632,00 | -1,40 % | ¥640,00 | ¥641,00 | ¥627,00 | 13,90K |
| 2026-07-03 | ¥641,00 | +0,79 % | ¥635,00 | ¥644,00 | ¥633,00 | 5,60K |
| 2026-07-02 | ¥636,00 | +0,47 % | ¥632,00 | ¥644,00 | ¥632,00 | 6,90K |
| 2026-07-01 | ¥633,00 | -0,16 % | ¥632,00 | ¥633,00 | ¥632,00 | 3,00K |
| 2026-06-30 | ¥634,00 | 0,00 % | ¥638,00 | ¥638,00 | ¥634,00 | 2,70K |
| 2026-06-29 | ¥634,00 | +1,28 % | ¥629,00 | ¥637,00 | ¥629,00 | 9,80K |
| 2026-06-26 | ¥626,00 | -0,79 % | ¥631,00 | ¥631,00 | ¥625,00 | 10,10K |
| 2026-06-25 | ¥631,00 | -0,79 % | ¥644,00 | ¥644,00 | ¥631,00 | 8,90K |
| 2026-06-24 | ¥636,00 | +0,16 % | ¥635,00 | ¥636,00 | ¥632,00 | 4,50K |
| 2026-06-23 | ¥635,00 | -1,24 % | ¥640,00 | ¥647,00 | ¥635,00 | 13,60K |
| 2026-06-22 | ¥643,00 | +0,31 % | ¥641,00 | ¥650,00 | ¥639,00 | 5,00K |
| 2026-06-19 | ¥641,00 | -1,54 % | ¥642,00 | ¥645,00 | ¥639,00 | 14,10K |
| 2026-06-18 | ¥651,00 | +1,72 % | ¥640,00 | ¥651,00 | ¥640,00 | 2,60K |
| 2026-06-17 | ¥640,00 | -0,16 % | ¥640,00 | ¥651,00 | ¥639,00 | 11,70K |
| 2026-06-16 | ¥641,00 | -1,23 % | ¥639,00 | ¥648,00 | ¥639,00 | 2,20K |
| 2026-06-15 | ¥649,00 | +1,56 % | ¥649,00 | ¥650,00 | ¥642,00 | 6,40K |
| 2026-06-12 | ¥639,00 | -3,47 % | ¥660,00 | ¥660,00 | ¥639,00 | 14,50K |
| 2026-06-11 | ¥662,00 | +0,46 % | ¥662,00 | ¥665,00 | ¥651,00 | 2,90K |
| 2026-06-10 | ¥659,00 | -1,35 % | ¥671,00 | ¥671,00 | ¥658,00 | 4,10K |
| 2026-06-09 | ¥668,00 | +1,21 % | ¥659,00 | ¥668,00 | ¥659,00 | 1,10K |
| 2026-06-08 | ¥660,00 | -1,05 % | ¥657,00 | ¥666,00 | ¥657,00 | 3,90K |
| 2026-06-05 | ¥667,00 | +1,52 % | ¥658,00 | ¥677,00 | ¥645,00 | 15,60K |
| 2026-06-04 | ¥657,00 | -1,79 % | ¥661,00 | ¥669,00 | ¥656,00 | 13,30K |
| 2026-06-03 | ¥669,00 | -3,04 % | ¥687,00 | ¥687,00 | ¥669,00 | 11,20K |
| 2026-06-02 | ¥690,00 | -0,86 % | ¥696,00 | ¥696,00 | ¥686,00 | 3,40K |
| 2026-06-01 | ¥696,00 | -0,71 % | ¥704,00 | ¥705,00 | ¥694,00 | 9,20K |
| 2026-05-29 | ¥701,00 | -0,28 % | ¥703,00 | ¥706,00 | ¥699,00 | 7,30K |
| 2026-05-28 | ¥703,00 | +0,72 % | ¥703,00 | ¥705,00 | ¥700,00 | 8,30K |
| 2026-05-27 | ¥698,00 | -0,29 % | ¥700,00 | ¥703,00 | ¥698,00 | 5,50K |
| 2026-05-26 | ¥700,00 | -0,28 % | ¥703,00 | ¥705,00 | ¥699,00 | 9,90K |
| 2026-05-25 | ¥702,00 | +0,86 % | ¥709,00 | ¥711,00 | ¥696,00 | 31,20K |