UNITED, Inc. (2497.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 835.00 | 835.00 | 795.00 | 796.00 | 796.00 | 373,400 |
| 09 May 2024 | 848.00 | 852.00 | 836.00 | 848.00 | 848.00 | 67,600 |
| 08 May 2024 | 838.00 | 848.00 | 838.00 | 845.00 | 845.00 | 48,600 |
| 07 May 2024 | 833.00 | 841.00 | 829.00 | 841.00 | 841.00 | 84,000 |
| 02 May 2024 | 836.00 | 840.00 | 833.00 | 833.00 | 833.00 | 39,300 |
| 01 May 2024 | 838.00 | 839.00 | 832.00 | 834.00 | 834.00 | 65,500 |
| 30 Apr 2024 | 835.00 | 839.00 | 833.00 | 835.00 | 835.00 | 50,600 |
| 26 Apr 2024 | 835.00 | 836.00 | 828.00 | 832.00 | 832.00 | 47,000 |
| 25 Apr 2024 | 836.00 | 837.00 | 830.00 | 830.00 | 830.00 | 35,600 |
| 24 Apr 2024 | 842.00 | 843.00 | 834.00 | 836.00 | 836.00 | 54,900 |
| 23 Apr 2024 | 850.00 | 851.00 | 842.00 | 843.00 | 843.00 | 23,500 |
| 22 Apr 2024 | 840.00 | 849.00 | 838.00 | 849.00 | 849.00 | 57,900 |
| 19 Apr 2024 | 843.00 | 843.00 | 826.00 | 834.00 | 834.00 | 65,000 |
| 18 Apr 2024 | 837.00 | 846.00 | 837.00 | 844.00 | 844.00 | 38,600 |
| 17 Apr 2024 | 849.00 | 851.00 | 837.00 | 840.00 | 840.00 | 97,800 |
| 16 Apr 2024 | 864.00 | 867.00 | 849.00 | 852.00 | 852.00 | 185,900 |
| 15 Apr 2024 | 868.00 | 869.00 | 865.00 | 869.00 | 869.00 | 32,600 |
| 12 Apr 2024 | 875.00 | 875.00 | 866.00 | 872.00 | 872.00 | 26,300 |
| 11 Apr 2024 | 868.00 | 872.00 | 857.00 | 872.00 | 872.00 | 153,500 |
| 10 Apr 2024 | 862.00 | 876.00 | 862.00 | 872.00 | 872.00 | 74,500 |
| 09 Apr 2024 | 857.00 | 863.00 | 856.00 | 862.00 | 862.00 | 29,300 |
| 08 Apr 2024 | 861.00 | 865.00 | 854.00 | 856.00 | 856.00 | 56,700 |
| 05 Apr 2024 | 856.00 | 863.00 | 851.00 | 861.00 | 861.00 | 48,600 |
| 04 Apr 2024 | 867.00 | 868.00 | 858.00 | 859.00 | 859.00 | 67,000 |
| 03 Apr 2024 | 869.00 | 871.00 | 860.00 | 862.00 | 862.00 | 81,400 |
| 02 Apr 2024 | 885.00 | 885.00 | 871.00 | 871.00 | 871.00 | 100,800 |
| 01 Apr 2024 | 907.00 | 907.00 | 883.00 | 883.00 | 883.00 | 121,400 |
| 29 Mar 2024 | 892.00 | 901.00 | 888.00 | 897.00 | 897.00 | 68,000 |
| 28 Mar 2024 | 897.00 | 898.00 | 878.00 | 885.00 | 885.00 | 272,900 |
| 28 Mar 2024 | 12.5 Dividend | |||||
| 27 Mar 2024 | 932.00 | 936.00 | 925.00 | 927.00 | 914.50 | 269,000 |
| 26 Mar 2024 | 908.00 | 929.00 | 906.00 | 929.00 | 916.47 | 233,900 |
| 25 Mar 2024 | 914.00 | 916.00 | 898.00 | 900.00 | 887.86 | 269,300 |
| 22 Mar 2024 | 911.00 | 913.00 | 906.00 | 911.00 | 898.72 | 81,100 |
| 21 Mar 2024 | 920.00 | 920.00 | 911.00 | 911.00 | 898.72 | 85,600 |
| 19 Mar 2024 | 902.00 | 912.00 | 901.00 | 909.00 | 896.74 | 113,600 |
| 18 Mar 2024 | 901.00 | 904.00 | 895.00 | 900.00 | 887.86 | 125,800 |
| 15 Mar 2024 | 900.00 | 902.00 | 897.00 | 900.00 | 887.86 | 62,100 |
| 14 Mar 2024 | 901.00 | 903.00 | 897.00 | 902.00 | 889.84 | 53,500 |
| 13 Mar 2024 | 906.00 | 907.00 | 894.00 | 900.00 | 887.86 | 54,500 |
| 12 Mar 2024 | 899.00 | 907.00 | 891.00 | 906.00 | 893.78 | 66,000 |
| 11 Mar 2024 | 903.00 | 907.00 | 892.00 | 899.00 | 886.88 | 172,100 |
| 08 Mar 2024 | 905.00 | 912.00 | 901.00 | 905.00 | 892.80 | 111,100 |
| 07 Mar 2024 | 925.00 | 925.00 | 908.00 | 908.00 | 895.76 | 121,800 |
| 06 Mar 2024 | 904.00 | 925.00 | 904.00 | 925.00 | 912.53 | 97,400 |
| 05 Mar 2024 | 901.00 | 910.00 | 896.00 | 904.00 | 891.81 | 85,100 |
| 04 Mar 2024 | 911.00 | 912.00 | 901.00 | 901.00 | 888.85 | 78,200 |
| 01 Mar 2024 | 910.00 | 913.00 | 903.00 | 903.00 | 890.82 | 85,700 |
| 29 Feb 2024 | 913.00 | 914.00 | 906.00 | 910.00 | 897.73 | 83,100 |
| 28 Feb 2024 | 921.00 | 932.00 | 918.00 | 920.00 | 907.59 | 107,000 |
| 27 Feb 2024 | 908.00 | 917.00 | 907.00 | 916.00 | 903.65 | 85,100 |
| 26 Feb 2024 | 905.00 | 909.00 | 899.00 | 905.00 | 892.80 | 85,000 |
| 22 Feb 2024 | 910.00 | 910.00 | 892.00 | 897.00 | 884.90 | 115,600 |
| 21 Feb 2024 | 909.00 | 909.00 | 900.00 | 905.00 | 892.80 | 63,900 |
| 20 Feb 2024 | 898.00 | 910.00 | 897.00 | 903.00 | 890.82 | 101,300 |
| 19 Feb 2024 | 884.00 | 894.00 | 877.00 | 894.00 | 881.95 | 141,500 |
| 16 Feb 2024 | 883.00 | 885.00 | 874.00 | 877.00 | 865.17 | 79,000 |
| 15 Feb 2024 | 883.00 | 884.00 | 873.00 | 875.00 | 863.20 | 70,800 |
| 14 Feb 2024 | 879.00 | 881.00 | 871.00 | 879.00 | 867.15 | 128,100 |
| 13 Feb 2024 | 878.00 | 888.00 | 872.00 | 883.00 | 871.09 | 124,800 |
| 09 Feb 2024 | 912.00 | 913.00 | 871.00 | 871.00 | 859.26 | 399,800 |
| 08 Feb 2024 | 942.00 | 944.00 | 927.00 | 927.00 | 914.50 | 110,900 |
| 07 Feb 2024 | 945.00 | 950.00 | 938.00 | 942.00 | 929.30 | 85,400 |
| 06 Feb 2024 | 950.00 | 950.00 | 943.00 | 947.00 | 934.23 | 54,400 |
| 05 Feb 2024 | 940.00 | 953.00 | 934.00 | 948.00 | 935.22 | 143,500 |
| 02 Feb 2024 | 931.00 | 941.00 | 929.00 | 937.00 | 924.37 | 141,300 |
| 01 Feb 2024 | 928.00 | 934.00 | 923.00 | 929.00 | 916.47 | 125,700 |
| 31 Jan 2024 | 930.00 | 933.00 | 917.00 | 933.00 | 920.42 | 139,700 |
| 30 Jan 2024 | 935.00 | 940.00 | 931.00 | 933.00 | 920.42 | 42,100 |
| 29 Jan 2024 | 938.00 | 941.00 | 932.00 | 932.00 | 919.43 | 52,000 |
| 26 Jan 2024 | 944.00 | 951.00 | 938.00 | 938.00 | 925.35 | 99,500 |
| 25 Jan 2024 | 936.00 | 944.00 | 935.00 | 944.00 | 931.27 | 60,900 |
| 24 Jan 2024 | 934.00 | 940.00 | 931.00 | 937.00 | 924.37 | 66,200 |
| 23 Jan 2024 | 939.00 | 943.00 | 932.00 | 936.00 | 923.38 | 72,100 |
| 22 Jan 2024 | 931.00 | 938.00 | 928.00 | 938.00 | 925.35 | 101,900 |
| 19 Jan 2024 | 926.00 | 932.00 | 922.00 | 927.00 | 914.50 | 58,400 |
| 18 Jan 2024 | 920.00 | 926.00 | 917.00 | 919.00 | 906.61 | 68,300 |
| 17 Jan 2024 | 924.00 | 931.00 | 917.00 | 917.00 | 904.63 | 104,900 |
| 16 Jan 2024 | 935.00 | 939.00 | 924.00 | 925.00 | 912.53 | 128,200 |
| 15 Jan 2024 | 935.00 | 935.00 | 927.00 | 930.00 | 917.46 | 22,100 |
| 12 Jan 2024 | 937.00 | 940.00 | 925.00 | 931.00 | 918.45 | 109,800 |
| 11 Jan 2024 | 941.00 | 944.00 | 934.00 | 937.00 | 924.37 | 75,900 |
| 10 Jan 2024 | 923.00 | 939.00 | 921.00 | 936.00 | 923.38 | 103,600 |
| 09 Jan 2024 | 920.00 | 927.00 | 916.00 | 923.00 | 910.55 | 96,400 |
| 05 Jan 2024 | 915.00 | 917.00 | 909.00 | 911.00 | 898.72 | 72,500 |
| 04 Jan 2024 | 901.00 | 914.00 | 894.00 | 913.00 | 900.69 | 76,300 |
| 29 Dec 2023 | 900.00 | 910.00 | 899.00 | 900.00 | 887.86 | 59,100 |
| 28 Dec 2023 | 893.00 | 905.00 | 890.00 | 905.00 | 892.80 | 56,100 |
| 27 Dec 2023 | 885.00 | 903.00 | 882.00 | 902.00 | 889.84 | 197,800 |
| 26 Dec 2023 | 888.00 | 888.00 | 877.00 | 879.00 | 867.15 | 65,700 |
| 25 Dec 2023 | 881.00 | 887.00 | 876.00 | 887.00 | 875.04 | 93,300 |
| 22 Dec 2023 | 868.00 | 880.00 | 867.00 | 879.00 | 867.15 | 114,700 |
| 21 Dec 2023 | 852.00 | 866.00 | 848.00 | 864.00 | 852.35 | 100,900 |
| 20 Dec 2023 | 860.00 | 865.00 | 855.00 | 855.00 | 843.47 | 88,800 |
| 19 Dec 2023 | 844.00 | 854.00 | 843.00 | 854.00 | 842.48 | 79,400 |
| 18 Dec 2023 | 847.00 | 847.00 | 835.00 | 842.00 | 830.65 | 75,000 |
| 15 Dec 2023 | 841.00 | 852.00 | 841.00 | 845.00 | 833.61 | 65,100 |
| 14 Dec 2023 | 847.00 | 855.00 | 833.00 | 843.00 | 831.63 | 118,300 |
| 13 Dec 2023 | 857.00 | 860.00 | 838.00 | 842.00 | 830.65 | 118,300 |
| 12 Dec 2023 | 865.00 | 865.00 | 853.00 | 858.00 | 846.43 | 47,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.