kabutan

UNITED&COLLECTIVE CO.LTD.(3557) Historical

3557
TSE Growth
UNITED&COLLECTIVE CO.LTD.
962
JPY
+14
(+1.48%)
Dec 5, 1:21 pm JST
6.20
USD
Dec 4, 11:21 pm EST
Result
PTS
outside of trading hours
951
Dec 5, 12:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
1,049 JPY
52 Week Low Apr 9, 2025
840 JPY
Yearly High Apr 21, 2025
1,049 JPY
Yearly Low Apr 9, 2025
840 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 950 968 948 962 +14 +1.48% 10,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 949 950 945 948 +2 +0.21% 6,500
Dec 3, 2025 949 949 944 946 +1 +0.11% 8,000
Dec 2, 2025 946 946 944 945 -3 -0.32% 7,700
Dec 1, 2025 945 949 944 948 +4 +0.42% 8,000
Nov 28, 2025 948 948 944 944 -4 -0.42% 7,200
Nov 27, 2025 947 948 944 948 +1 +0.11% 6,300
Nov 26, 2025 949 949 940 947 +1 +0.11% 11,500
Nov 25, 2025 945 946 944 946 +2 +0.21% 7,900
Nov 21, 2025 948 949 944 944 -2 -0.21% 6,100
Nov 20, 2025 946 947 944 946 +3 +0.32% 5,500
Nov 19, 2025 946 947 943 943 -2 -0.21% 4,600
Nov 18, 2025 945 948 945 945 0 0.00% 4,000
Nov 17, 2025 950 950 945 945 -2 -0.21% 5,300
Nov 14, 2025 945 948 945 947 -2 -0.21% 7,400
Nov 13, 2025 948 949 944 949 +3 +0.32% 7,900
Nov 12, 2025 946 948 945 946 0 0.00% 7,700
Nov 11, 2025 948 948 941 946 +1 +0.11% 5,300
Nov 10, 2025 952 952 941 945 +7 +0.75% 16,500
Nov 7, 2025 922 938 921 938 +17 +1.85% 12,000
Nov 6, 2025 922 922 917 921 +5 +0.55% 6,900