UNITED, Inc. 2497
TSE · Japan · Technology Services
¥498.00-7.00 (-1.39%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥498.00 | -1.39% | ¥503.00 | ¥505.00 | ¥498.00 | 25.10K |
| 2026-10-01 | ¥505.00 | -0.98% | ¥510.00 | ¥510.00 | ¥505.00 | 19.80K |
| 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 |