Want to see JP:4486 full AI Analyst Report?
Unite & Grow Inc. (4486) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 738.00 | 769.00 | 737.00 | 750.00 | 750.00 | +0.67% | 16,600 | 1.45 |
| Oct 29, 2026 | 756.00 | 773.00 | 715.00 | 745.00 | 745.00 | -1.59% | 28,600 | 2.55 |
| Oct 28, 2026 | 782.00 | 783.00 | 748.00 | 757.00 | 757.00 | -5.02% | 21,200 | 1.94 |
| Oct 27, 2026 | 799.00 | 823.00 | 786.00 | 797.00 | 797.00 | +0.00% | 49,200 | 4.82 |
| Oct 26, 2026 | 765.00 | 799.00 | 748.00 | 797.00 | 797.00 | +5.15% | 62,800 | 6.73 |
| Oct 23, 2026 | 740.00 | 758.00 | 729.00 | 758.00 | 758.00 | +4.70% | 25,400 | 2.82 |
| Oct 22, 2026 | 701.00 | 740.00 | 701.00 | 724.00 | 724.00 | +3.28% | 36,400 | 4.28 |
| Oct 21, 2026 | 710.00 | 714.00 | 701.00 | 701.00 | 701.00 | -1.27% | 6,200 | 0.73 |
| Oct 20, 2026 | 717.00 | 717.00 | 706.00 | 710.00 | 710.00 | -0.56% | 6,600 | 0.78 |
| Oct 19, 2026 | 709.00 | 714.00 | 709.00 | 714.00 | 714.00 | -0.14% | 6,700 | 0.80 |
| Oct 16, 2026 | 705.00 | 716.00 | 701.00 | 715.00 | 715.00 | +1.56% | 16,800 | 2.06 |
| Oct 15, 2026 | 709.00 | 709.00 | 691.00 | 704.00 | 704.00 | +0.43% | 20,600 | 2.63 |
| Oct 14, 2026 | 705.00 | 705.00 | 701.00 | 701.00 | 701.00 | +0.00% | 4,200 | 0.54 |
| Oct 13, 2026 | 691.00 | 712.00 | 691.00 | 701.00 | 701.00 | +1.45% | 14,700 | 1.93 |
| Oct 12, 2026 | 691.00 | 715.00 | 679.00 | 691.00 | 691.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 682.00 | 715.00 | 679.00 | 691.00 | 691.00 | +1.32% | 27,900 | 3.72 |
| Oct 08, 2026 | 682.00 | 682.00 | 677.00 | 682.00 | 682.00 | +0.00% | 2,800 | 0.36 |
| Oct 07, 2026 | 684.00 | 684.00 | 676.00 | 682.00 | 682.00 | -0.29% | 3,600 | 0.46 |
| Oct 06, 2026 | 672.00 | 685.00 | 672.00 | 684.00 | 684.00 | +1.79% | 8,100 | 1.06 |
| Oct 05, 2026 | 672.00 | 682.00 | 671.00 | 672.00 | 672.00 | -0.44% | 3,500 | 0.45 |
| Oct 02, 2026 | 684.00 | 684.00 | 675.00 | 675.00 | 675.00 | -1.46% | 6,800 | 0.88 |
| Oct 01, 2026 | 685.00 | 685.00 | 677.00 | 685.00 | 685.00 | +0.00% | 5,300 | 0.67 |
| Sep 30, 2026 | 686.00 | 686.00 | 683.00 | 685.00 | 685.00 | -0.29% | 2,700 | 0.34 |
| Sep 29, 2026 | 689.00 | 690.00 | 686.00 | 687.00 | 687.00 | -0.43% | 3,300 | 0.41 |
| Sep 28, 2026 | 693.00 | 693.00 | 687.00 | 690.00 | 690.00 | -0.14% | 4,600 | 0.58 |
| Sep 25, 2026 | 692.00 | 693.00 | 686.00 | 691.00 | 691.00 | -0.14% | 9,000 | 1.14 |
| Sep 24, 2026 | 686.00 | 692.00 | 686.00 | 692.00 | 692.00 | +1.02% | 6,700 | 0.84 |
| Sep 23, 2026 | 677.00 | 685.00 | 677.00 | 685.00 | 685.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 677.00 | 685.00 | 677.00 | 685.00 | 685.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 677.00 | 685.00 | 677.00 | 685.00 | 685.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 677.00 | 685.00 | 677.00 | 685.00 | 685.00 | +1.78% | 7,300 | 0.87 |
| Sep 17, 2026 | 673.00 | 677.00 | 671.00 | 673.00 | 673.00 | +0.45% | 5,800 | 0.69 |
| Sep 16, 2026 | 680.00 | 683.00 | 668.00 | 670.00 | 670.00 | -0.59% | 9,400 | 1.11 |
| Sep 15, 2026 | 672.00 | 674.00 | 664.00 | 674.00 | 674.00 | +0.30% | 7,300 | 0.87 |
| Sep 14, 2026 | 659.00 | 672.00 | 656.00 | 672.00 | 672.00 | +1.97% | 9,100 | 1.08 |
| Sep 11, 2026 | 669.00 | 669.00 | 657.00 | 659.00 | 659.00 | -1.49% | 3,000 | 0.36 |
| Sep 10, 2026 | 669.00 | 669.00 | 661.00 | 669.00 | 669.00 | +0.75% | 1,200 | 0.14 |
| Sep 09, 2026 | 670.00 | 670.00 | 664.00 | 664.00 | 664.00 | -1.34% | 4,600 | 0.53 |
| Sep 08, 2026 | 680.00 | 681.00 | 670.00 | 673.00 | 673.00 | -1.75% | 6,800 | 0.79 |
| Sep 07, 2026 | 685.00 | 687.00 | 680.00 | 685.00 | 685.00 | -0.44% | 5,000 | 0.58 |
| Sep 04, 2026 | 669.00 | 689.00 | 669.00 | 688.00 | 688.00 | +1.93% | 3,800 | 0.44 |
| Sep 03, 2026 | 688.00 | 689.00 | 665.00 | 675.00 | 675.00 | -2.17% | 6,900 | 0.81 |
| Sep 02, 2026 | 702.00 | 702.00 | 685.00 | 690.00 | 690.00 | -2.13% | 5,000 | 0.58 |
| Sep 01, 2026 | 700.00 | 708.00 | 700.00 | 705.00 | 705.00 | +0.00% | 4,500 | 0.51 |
| Aug 31, 2026 | 705.00 | 706.00 | 698.00 | 705.00 | 705.00 | +0.00% | 9,400 | 1.06 |
| Aug 28, 2026 | 701.00 | 709.00 | 697.00 | 705.00 | 705.00 | -0.14% | 4,200 | 0.48 |
| Aug 27, 2026 | 701.00 | 706.00 | 691.00 | 706.00 | 706.00 | +0.71% | 7,400 | 0.84 |
| Aug 26, 2026 | 695.00 | 702.00 | 690.00 | 701.00 | 701.00 | +0.14% | 3,200 | 0.36 |
| Aug 25, 2026 | 695.00 | 703.00 | 685.00 | 700.00 | 700.00 | +1.45% | 19,900 | 2.28 |
| Aug 24, 2026 | 682.00 | 698.00 | 681.00 | 690.00 | 690.00 | +1.77% | 9,900 | 1.14 |