Unite & Grow Inc. 4486
TSE · Japan · Commercial Services
¥675.00-10.00 (-1.46%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥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 |