UNITED, Inc. (TYO:2497)
Japan
· Delayed Price · Currency is JPY 552.00
+3.00 (0.55%)
Mar 10, 2026, 12:34 PM JST
UNITED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 541.00 | 551.00 | 539.00 | 549.00 | 549.00 | 0.37% | 61,000 |
| Mar 6, 2026 | 546.00 | 550.00 | 544.00 | 547.00 | 547.00 | -0.18% | 21,400 |
| Mar 5, 2026 | 544.00 | 552.00 | 544.00 | 548.00 | 548.00 | 3.20% | 47,500 |
| Mar 4, 2026 | 541.00 | 547.00 | 531.00 | 531.00 | 531.00 | -3.45% | 106,900 |
| Mar 3, 2026 | 558.00 | 562.00 | 547.00 | 550.00 | 550.00 | -2.14% | 62,300 |
| Mar 2, 2026 | 555.00 | 562.00 | 550.00 | 562.00 | 562.00 | 1.81% | 186,500 |
| Feb 27, 2026 | 540.00 | 552.00 | 537.00 | 552.00 | 552.00 | 2.60% | 141,900 |
| Feb 26, 2026 | 534.00 | 540.00 | 534.00 | 538.00 | 538.00 | 0.56% | 111,700 |
| Feb 25, 2026 | 535.00 | 540.00 | 532.00 | 535.00 | 535.00 | -0.19% | 79,700 |
| Feb 24, 2026 | 534.00 | 541.00 | 533.00 | 536.00 | 536.00 | 0.37% | 46,400 |
| Feb 20, 2026 | 544.00 | 544.00 | 533.00 | 534.00 | 534.00 | -1.48% | 62,500 |
| Feb 19, 2026 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 0.56% | 74,200 |
| Feb 18, 2026 | 536.00 | 541.00 | 536.00 | 539.00 | 539.00 | 0.19% | 35,200 |
| Feb 17, 2026 | 532.00 | 543.00 | 531.00 | 538.00 | 538.00 | 1.13% | 45,600 |
| Feb 16, 2026 | 534.00 | 538.00 | 532.00 | 532.00 | 532.00 | -0.19% | 44,400 |
| Feb 13, 2026 | 534.00 | 538.00 | 528.00 | 533.00 | 533.00 | - | 48,200 |
| Feb 12, 2026 | 532.00 | 535.00 | 529.00 | 533.00 | 533.00 | 0.76% | 51,400 |
| Feb 10, 2026 | 521.00 | 532.00 | 521.00 | 529.00 | 529.00 | 1.73% | 26,000 |
| Feb 9, 2026 | 530.00 | 532.00 | 520.00 | 520.00 | 520.00 | -0.76% | 70,900 |
| Feb 6, 2026 | 538.00 | 540.00 | 520.00 | 524.00 | 524.00 | -3.68% | 152,600 |
| Feb 5, 2026 | 542.00 | 547.00 | 540.00 | 544.00 | 544.00 | 0.93% | 37,900 |
| Feb 4, 2026 | 540.00 | 543.00 | 536.00 | 539.00 | 539.00 | 0.37% | 27,500 |
| Feb 3, 2026 | 539.00 | 541.00 | 537.00 | 537.00 | 537.00 | 0.19% | 36,300 |
| Feb 2, 2026 | 538.00 | 544.00 | 534.00 | 536.00 | 536.00 | -0.37% | 55,500 |
| Jan 30, 2026 | 535.00 | 541.00 | 532.00 | 538.00 | 538.00 | 1.32% | 38,700 |
| Jan 29, 2026 | 531.00 | 535.00 | 530.00 | 531.00 | 531.00 | -0.56% | 49,600 |
| Jan 28, 2026 | 534.00 | 537.00 | 532.00 | 534.00 | 534.00 | -0.37% | 38,200 |
| Jan 27, 2026 | 540.00 | 542.00 | 533.00 | 536.00 | 536.00 | -0.56% | 43,200 |
| Jan 26, 2026 | 545.00 | 547.00 | 538.00 | 539.00 | 539.00 | -1.10% | 37,600 |
| Jan 23, 2026 | 536.00 | 547.00 | 536.00 | 545.00 | 545.00 | 1.30% | 62,300 |
| Jan 22, 2026 | 535.00 | 544.00 | 535.00 | 538.00 | 538.00 | 0.56% | 44,500 |
| Jan 21, 2026 | 537.00 | 542.00 | 535.00 | 535.00 | 535.00 | -0.93% | 52,000 |
| Jan 20, 2026 | 540.00 | 555.00 | 533.00 | 540.00 | 540.00 | - | 234,500 |
| Jan 19, 2026 | 544.00 | 546.00 | 536.00 | 540.00 | 540.00 | - | 107,700 |
| Jan 16, 2026 | 542.00 | 544.00 | 537.00 | 540.00 | 540.00 | - | 87,300 |
| Jan 15, 2026 | 529.00 | 541.00 | 529.00 | 540.00 | 540.00 | 2.27% | 98,800 |
| Jan 14, 2026 | 525.00 | 531.00 | 523.00 | 528.00 | 528.00 | 0.96% | 65,600 |
| Jan 13, 2026 | 525.00 | 530.00 | 521.00 | 523.00 | 523.00 | 0.19% | 94,500 |
| Jan 9, 2026 | 520.00 | 522.00 | 518.00 | 522.00 | 522.00 | 1.56% | 50,000 |
| Jan 8, 2026 | 518.00 | 523.00 | 513.00 | 514.00 | 514.00 | -0.77% | 86,400 |
| Jan 7, 2026 | 514.00 | 521.00 | 512.00 | 518.00 | 518.00 | 0.39% | 111,500 |
| Jan 6, 2026 | 507.00 | 518.00 | 507.00 | 516.00 | 516.00 | 1.78% | 114,200 |
| Jan 5, 2026 | 504.00 | 511.00 | 503.00 | 507.00 | 507.00 | 1.81% | 105,000 |
| Dec 30, 2025 | 502.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.19% | 68,200 |
| Dec 29, 2025 | 501.00 | 507.00 | 496.00 | 504.00 | 504.00 | 1.41% | 137,000 |
| Dec 26, 2025 | 500.00 | 503.00 | 494.00 | 497.00 | 497.00 | - | 155,000 |
| Dec 25, 2025 | 492.00 | 500.00 | 492.00 | 497.00 | 497.00 | 1.02% | 119,700 |
| Dec 24, 2025 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | -0.61% | 80,200 |
| Dec 23, 2025 | 492.00 | 501.00 | 492.00 | 495.00 | 495.00 | 0.81% | 110,500 |
| Dec 22, 2025 | 487.00 | 497.00 | 487.00 | 491.00 | 491.00 | 0.82% | 213,700 |
| Dec 19, 2025 | 483.00 | 487.00 | 481.00 | 487.00 | 487.00 | 1.67% | 172,000 |
| Dec 18, 2025 | 471.00 | 481.00 | 471.00 | 479.00 | 479.00 | 1.27% | 159,400 |
| Dec 17, 2025 | 475.00 | 477.00 | 473.00 | 473.00 | 473.00 | -0.21% | 113,700 |
| Dec 16, 2025 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -1.04% | 144,200 |
| Dec 15, 2025 | 481.00 | 485.00 | 477.00 | 479.00 | 479.00 | -0.83% | 165,400 |
| Dec 12, 2025 | 480.00 | 487.00 | 478.00 | 483.00 | 483.00 | 0.63% | 141,100 |
| Dec 11, 2025 | 488.00 | 490.00 | 479.00 | 480.00 | 480.00 | -1.64% | 192,000 |
| Dec 10, 2025 | 485.00 | 492.00 | 485.00 | 488.00 | 488.00 | 0.21% | 97,900 |
| Dec 9, 2025 | 484.00 | 490.00 | 484.00 | 487.00 | 487.00 | 0.62% | 115,400 |
| Dec 8, 2025 | 480.00 | 484.00 | 477.00 | 484.00 | 484.00 | 0.83% | 135,800 |
| Dec 5, 2025 | 485.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.44% | 173,100 |
| Dec 4, 2025 | 487.00 | 491.00 | 486.00 | 487.00 | 487.00 | - | 109,500 |
| Dec 3, 2025 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -2.01% | 231,200 |
| Dec 2, 2025 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | -0.40% | 36,400 |
| Dec 1, 2025 | 501.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.40% | 73,000 |
| Nov 28, 2025 | 502.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.79% | 59,300 |
| Nov 27, 2025 | 502.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.80% | 65,400 |
| Nov 26, 2025 | 491.00 | 501.00 | 491.00 | 501.00 | 501.00 | 2.04% | 88,100 |
| Nov 25, 2025 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | -1.80% | 142,500 |
| Nov 21, 2025 | 499.00 | 501.00 | 494.00 | 500.00 | 500.00 | - | 114,600 |
| Nov 20, 2025 | 499.00 | 505.00 | 499.00 | 500.00 | 500.00 | 0.20% | 73,600 |
| Nov 19, 2025 | 501.00 | 502.00 | 493.00 | 499.00 | 499.00 | 0.81% | 116,800 |
| Nov 18, 2025 | 506.00 | 506.00 | 495.00 | 495.00 | 495.00 | -1.98% | 169,100 |
| Nov 17, 2025 | 510.00 | 513.00 | 505.00 | 505.00 | 505.00 | -1.17% | 72,200 |
| Nov 14, 2025 | 510.00 | 517.00 | 508.00 | 511.00 | 511.00 | - | 71,200 |
| Nov 13, 2025 | 524.00 | 524.00 | 511.00 | 511.00 | 511.00 | -2.48% | 55,900 |
| Nov 12, 2025 | 515.00 | 526.00 | 515.00 | 524.00 | 524.00 | 1.75% | 70,000 |
| Nov 11, 2025 | 524.00 | 525.00 | 514.00 | 515.00 | 515.00 | -1.72% | 69,500 |
| Nov 10, 2025 | 516.00 | 527.00 | 510.00 | 524.00 | 524.00 | 1.95% | 124,100 |
| Nov 7, 2025 | 500.00 | 514.00 | 500.00 | 514.00 | 514.00 | 2.80% | 113,200 |
| Nov 6, 2025 | 507.00 | 508.00 | 499.00 | 500.00 | 500.00 | -0.99% | 97,400 |
| Nov 5, 2025 | 504.00 | 507.00 | 499.00 | 505.00 | 505.00 | - | 156,700 |
| Nov 4, 2025 | 510.00 | 512.00 | 504.00 | 505.00 | 505.00 | -0.59% | 156,500 |
| Oct 31, 2025 | 512.00 | 518.00 | 507.00 | 508.00 | 508.00 | -0.78% | 123,800 |
| Oct 30, 2025 | 511.00 | 514.00 | 507.00 | 512.00 | 512.00 | -0.19% | 93,200 |
| Oct 29, 2025 | 530.00 | 530.00 | 513.00 | 513.00 | 513.00 | -3.39% | 197,400 |
| Oct 28, 2025 | 544.00 | 544.00 | 531.00 | 531.00 | 531.00 | -2.75% | 88,900 |
| Oct 27, 2025 | 535.00 | 549.00 | 534.00 | 546.00 | 546.00 | 3.41% | 170,100 |
| Oct 24, 2025 | 530.00 | 530.00 | 527.00 | 528.00 | 528.00 | - | 30,700 |
| Oct 23, 2025 | 536.00 | 536.00 | 528.00 | 528.00 | 528.00 | -1.31% | 85,800 |
| Oct 22, 2025 | 540.00 | 544.00 | 535.00 | 535.00 | 535.00 | -1.11% | 166,300 |
| Oct 21, 2025 | 540.00 | 546.00 | 538.00 | 541.00 | 541.00 | 0.37% | 44,200 |
| Oct 20, 2025 | 534.00 | 542.00 | 530.00 | 539.00 | 539.00 | 2.86% | 118,500 |
| Oct 17, 2025 | 526.00 | 530.00 | 522.00 | 524.00 | 524.00 | -0.57% | 94,400 |
| Oct 16, 2025 | 531.00 | 531.00 | 526.00 | 527.00 | 527.00 | -0.38% | 55,200 |
| Oct 15, 2025 | 525.00 | 534.00 | 525.00 | 529.00 | 529.00 | 1.73% | 83,200 |
| Oct 14, 2025 | 530.00 | 532.00 | 517.00 | 520.00 | 520.00 | -2.80% | 198,100 |
| Oct 10, 2025 | 549.00 | 549.00 | 535.00 | 535.00 | 535.00 | -2.55% | 193,400 |
| Oct 9, 2025 | 552.00 | 554.00 | 549.00 | 549.00 | 549.00 | -0.54% | 123,100 |
| Oct 8, 2025 | 552.00 | 560.00 | 552.00 | 552.00 | 552.00 | - | 62,500 |