Unite and Grow Inc. (TYO:4486)
Japan
· Delayed Price · Currency is JPY 665.00
+14.00 (2.15%)
At close: Mar 10, 2026
Unite and Grow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 655.00 | 670.00 | 652.00 | 665.00 | 665.00 | 2.15% | 10,900 |
| Mar 9, 2026 | 665.00 | 673.00 | 650.00 | 651.00 | 651.00 | -3.56% | 9,600 |
| Mar 6, 2026 | 663.00 | 675.00 | 663.00 | 675.00 | 675.00 | 0.30% | 5,300 |
| Mar 5, 2026 | 677.00 | 687.00 | 665.00 | 673.00 | 673.00 | 2.44% | 11,400 |
| Mar 4, 2026 | 650.00 | 658.00 | 641.00 | 657.00 | 657.00 | -0.45% | 30,100 |
| Mar 3, 2026 | 666.00 | 667.00 | 660.00 | 660.00 | 660.00 | -1.93% | 9,200 |
| Mar 2, 2026 | 667.00 | 673.00 | 662.00 | 673.00 | 673.00 | 0.45% | 17,500 |
| Feb 27, 2026 | 667.00 | 676.00 | 667.00 | 670.00 | 670.00 | - | 9,200 |
| Feb 26, 2026 | 666.00 | 678.00 | 665.00 | 670.00 | 670.00 | 0.30% | 8,300 |
| Feb 25, 2026 | 670.00 | 678.00 | 668.00 | 668.00 | 668.00 | - | 14,800 |
| Feb 24, 2026 | 673.00 | 679.00 | 668.00 | 668.00 | 668.00 | -1.18% | 21,800 |
| Feb 20, 2026 | 680.00 | 685.00 | 676.00 | 676.00 | 676.00 | -0.44% | 6,700 |
| Feb 19, 2026 | 680.00 | 683.00 | 675.00 | 679.00 | 679.00 | - | 5,100 |
| Feb 18, 2026 | 679.00 | 685.00 | 679.00 | 679.00 | 679.00 | - | 6,600 |
| Feb 17, 2026 | 677.00 | 687.00 | 677.00 | 679.00 | 679.00 | -0.15% | 11,700 |
| Feb 16, 2026 | 681.00 | 690.00 | 663.00 | 680.00 | 680.00 | -1.45% | 56,800 |
| Feb 13, 2026 | 698.00 | 706.00 | 668.00 | 690.00 | 690.00 | - | 33,900 |
| Feb 12, 2026 | 688.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1.77% | 18,500 |
| Feb 10, 2026 | 669.00 | 684.00 | 669.00 | 678.00 | 678.00 | 2.11% | 14,500 |
| Feb 9, 2026 | 677.00 | 677.00 | 658.00 | 664.00 | 664.00 | -1.48% | 44,300 |
| Feb 6, 2026 | 680.00 | 680.00 | 669.00 | 674.00 | 674.00 | -0.74% | 17,200 |
| Feb 5, 2026 | 684.00 | 685.00 | 671.00 | 679.00 | 679.00 | -0.73% | 29,700 |
| Feb 4, 2026 | 691.00 | 698.00 | 679.00 | 684.00 | 684.00 | -1.58% | 22,400 |
| Feb 3, 2026 | 699.00 | 699.00 | 686.00 | 695.00 | 695.00 | -0.43% | 10,700 |
| Feb 2, 2026 | 707.00 | 707.00 | 685.00 | 698.00 | 698.00 | -1.69% | 10,000 |
| Jan 30, 2026 | 700.00 | 710.00 | 686.00 | 710.00 | 710.00 | 0.57% | 16,200 |
| Jan 29, 2026 | 710.00 | 710.00 | 700.00 | 706.00 | 706.00 | -0.84% | 5,000 |
| Jan 28, 2026 | 714.00 | 716.00 | 706.00 | 712.00 | 712.00 | -0.28% | 5,400 |
| Jan 27, 2026 | 701.00 | 715.00 | 701.00 | 714.00 | 714.00 | 1.42% | 6,600 |
| Jan 26, 2026 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | -1.54% | 5,400 |
| Jan 23, 2026 | 712.00 | 715.00 | 707.00 | 715.00 | 715.00 | 1.13% | 8,600 |
| Jan 22, 2026 | 712.00 | 712.00 | 700.00 | 707.00 | 707.00 | -0.70% | 11,500 |
| Jan 21, 2026 | 716.00 | 718.00 | 711.00 | 712.00 | 712.00 | -0.42% | 7,100 |
| Jan 20, 2026 | 718.00 | 721.00 | 714.00 | 715.00 | 715.00 | -0.42% | 1,800 |
| Jan 19, 2026 | 715.00 | 723.00 | 709.00 | 718.00 | 718.00 | 0.56% | 6,800 |
| Jan 16, 2026 | 714.00 | 716.00 | 706.00 | 714.00 | 714.00 | 0.85% | 12,400 |
| Jan 15, 2026 | 706.00 | 713.00 | 703.00 | 708.00 | 708.00 | - | 10,400 |
| Jan 14, 2026 | 712.00 | 712.00 | 707.00 | 708.00 | 708.00 | -0.28% | 5,100 |
| Jan 13, 2026 | 730.00 | 730.00 | 706.00 | 710.00 | 710.00 | -1.25% | 7,700 |
| Jan 9, 2026 | 725.00 | 727.00 | 716.00 | 719.00 | 719.00 | -0.14% | 4,800 |
| Jan 8, 2026 | 721.00 | 724.00 | 718.00 | 720.00 | 720.00 | -0.14% | 6,600 |
| Jan 7, 2026 | 720.00 | 725.00 | 715.00 | 721.00 | 721.00 | 0.14% | 7,900 |
| Jan 6, 2026 | 710.00 | 724.00 | 710.00 | 720.00 | 720.00 | 0.98% | 11,400 |
| Jan 5, 2026 | 700.00 | 720.00 | 698.00 | 713.00 | 713.00 | 0.99% | 37,500 |
| Dec 30, 2025 | 720.00 | 730.00 | 700.00 | 706.00 | 706.00 | -1.94% | 14,400 |
| Dec 29, 2025 | 729.00 | 742.00 | 712.00 | 720.00 | 720.00 | -2.96% | 33,300 |
| Dec 26, 2025 | 745.00 | 753.00 | 742.00 | 742.00 | 729.00 | -0.93% | 12,000 |
| Dec 25, 2025 | 756.00 | 756.00 | 749.00 | 749.00 | 735.88 | -0.27% | 13,400 |
| Dec 24, 2025 | 756.00 | 760.00 | 730.00 | 751.00 | 737.84 | -0.66% | 11,200 |
| Dec 23, 2025 | 763.00 | 764.00 | 753.00 | 756.00 | 742.75 | -1.05% | 4,100 |
| Dec 22, 2025 | 759.00 | 767.00 | 749.00 | 764.00 | 750.61 | 1.33% | 13,800 |
| Dec 19, 2025 | 755.00 | 755.00 | 749.00 | 754.00 | 740.79 | -0.13% | 3,500 |
| Dec 18, 2025 | 750.00 | 755.00 | 744.00 | 755.00 | 741.77 | 0.67% | 5,400 |
| Dec 17, 2025 | 757.00 | 757.00 | 742.00 | 750.00 | 736.86 | 1.08% | 6,100 |
| Dec 16, 2025 | 744.00 | 767.00 | 732.00 | 742.00 | 729.00 | -0.27% | 12,000 |
| Dec 15, 2025 | 750.00 | 750.00 | 725.00 | 744.00 | 730.96 | -0.67% | 10,600 |
| Dec 12, 2025 | 737.00 | 751.00 | 731.00 | 749.00 | 735.88 | 1.63% | 7,500 |
| Dec 11, 2025 | 744.00 | 745.00 | 728.00 | 737.00 | 724.09 | -0.94% | 6,800 |
| Dec 10, 2025 | 744.00 | 744.00 | 740.00 | 744.00 | 730.96 | - | 1,900 |
| Dec 9, 2025 | 739.00 | 744.00 | 729.00 | 744.00 | 730.96 | 0.54% | 6,100 |
| Dec 8, 2025 | 745.00 | 747.00 | 731.00 | 740.00 | 727.04 | 0.68% | 6,800 |
| Dec 5, 2025 | 735.00 | 738.00 | 735.00 | 735.00 | 722.12 | - | 6,200 |
| Dec 4, 2025 | 738.00 | 738.00 | 734.00 | 735.00 | 722.12 | -0.14% | 3,100 |
| Dec 3, 2025 | 727.00 | 736.00 | 727.00 | 736.00 | 723.11 | 1.24% | 5,000 |
| Dec 2, 2025 | 738.00 | 739.00 | 727.00 | 727.00 | 714.26 | -1.09% | 4,400 |
| Dec 1, 2025 | 763.00 | 763.00 | 735.00 | 735.00 | 722.12 | -3.29% | 13,400 |
| Nov 28, 2025 | 767.00 | 767.00 | 759.00 | 760.00 | 746.68 | -1.30% | 4,800 |
| Nov 27, 2025 | 768.00 | 771.00 | 762.00 | 770.00 | 756.51 | 1.05% | 7,200 |
| Nov 26, 2025 | 750.00 | 763.00 | 750.00 | 762.00 | 748.65 | 2.42% | 11,100 |
| Nov 25, 2025 | 760.00 | 760.00 | 737.00 | 744.00 | 730.96 | -2.11% | 13,400 |
| Nov 21, 2025 | 739.00 | 760.00 | 737.00 | 760.00 | 746.68 | 2.84% | 21,900 |
| Nov 20, 2025 | 743.00 | 750.00 | 732.00 | 739.00 | 726.05 | 1.23% | 7,600 |
| Nov 19, 2025 | 735.00 | 743.00 | 730.00 | 730.00 | 717.21 | -0.68% | 9,400 |
| Nov 18, 2025 | 748.00 | 754.00 | 728.00 | 735.00 | 722.12 | -1.74% | 20,800 |
| Nov 17, 2025 | 760.00 | 760.00 | 734.00 | 748.00 | 734.89 | -1.58% | 52,000 |
| Nov 14, 2025 | 700.00 | 776.00 | 691.00 | 760.00 | 746.68 | 8.11% | 36,600 |
| Nov 13, 2025 | 698.00 | 703.00 | 693.00 | 703.00 | 690.68 | 1.59% | 9,600 |
| Nov 12, 2025 | 694.00 | 696.00 | 689.00 | 692.00 | 679.88 | 0.73% | 7,700 |
| Nov 11, 2025 | 678.00 | 689.00 | 678.00 | 687.00 | 674.96 | - | 5,800 |
| Nov 10, 2025 | 682.00 | 689.00 | 680.00 | 687.00 | 674.96 | 2.23% | 5,500 |
| Nov 7, 2025 | 689.00 | 691.00 | 670.00 | 672.00 | 660.23 | -2.61% | 25,900 |
| Nov 6, 2025 | 690.00 | 691.00 | 682.00 | 690.00 | 677.91 | 0.15% | 3,700 |
| Nov 5, 2025 | 698.00 | 698.00 | 680.00 | 689.00 | 676.93 | -1.29% | 10,000 |
| Nov 4, 2025 | 695.00 | 702.00 | 693.00 | 698.00 | 685.77 | 0.43% | 9,000 |
| Oct 31, 2025 | 699.00 | 704.00 | 695.00 | 695.00 | 682.82 | -0.57% | 3,600 |
| Oct 30, 2025 | 695.00 | 704.00 | 693.00 | 699.00 | 686.75 | -0.57% | 6,100 |
| Oct 29, 2025 | 709.00 | 711.00 | 695.00 | 703.00 | 690.68 | -0.28% | 6,500 |
| Oct 28, 2025 | 712.00 | 726.00 | 705.00 | 705.00 | 692.65 | -2.08% | 3,600 |
| Oct 27, 2025 | 721.00 | 730.00 | 713.00 | 720.00 | 707.39 | -0.14% | 5,900 |
| Oct 24, 2025 | 728.00 | 739.00 | 720.00 | 721.00 | 708.37 | - | 9,800 |
| Oct 23, 2025 | 717.00 | 724.00 | 716.00 | 721.00 | 708.37 | 0.56% | 5,800 |
| Oct 22, 2025 | 712.00 | 722.00 | 712.00 | 717.00 | 704.44 | 0.14% | 7,300 |
| Oct 21, 2025 | 719.00 | 725.00 | 715.00 | 716.00 | 703.46 | 0.28% | 5,200 |
| Oct 20, 2025 | 717.00 | 724.00 | 710.00 | 714.00 | 701.49 | 0.14% | 5,300 |
| Oct 17, 2025 | 714.00 | 716.00 | 703.00 | 713.00 | 700.51 | -0.42% | 5,200 |
| Oct 16, 2025 | 713.00 | 721.00 | 707.00 | 716.00 | 703.46 | 1.13% | 9,300 |
| Oct 15, 2025 | 698.00 | 710.00 | 693.00 | 708.00 | 695.60 | 2.16% | 7,600 |
| Oct 14, 2025 | 701.00 | 708.00 | 671.00 | 693.00 | 680.86 | -3.21% | 36,900 |
| Oct 10, 2025 | 725.00 | 730.00 | 716.00 | 716.00 | 703.46 | -1.92% | 5,500 |
| Oct 9, 2025 | 732.00 | 750.00 | 725.00 | 730.00 | 717.21 | -0.68% | 17,300 |