UNITED&COLLECTIVE CO.LTD.(3557) Historical

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
Jan 29, 2026	990	997	990	997	+7	+0.71%	6,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	991	995	990	990	-2	-0.20%	7,100
Jan 27, 2026	992	994	992	992	-1	-0.10%	4,200
Jan 26, 2026	995	995	992	993	0	0.00%	4,500
Jan 23, 2026	995	998	992	993	-2	-0.20%	6,100
Jan 22, 2026	997	997	995	995	-2	-0.20%	3,700
Jan 21, 2026	995	1,000	995	997	-2	-0.20%	6,100
Jan 20, 2026	995	999	994	999	+2	+0.20%	3,800
Jan 19, 2026	991	998	990	997	+7	+0.71%	6,800
Jan 16, 2026	990	991	986	990	-1	-0.10%	6,500
Jan 15, 2026	990	992	986	991	-8	-0.80%	16,800
Jan 14, 2026	999	1,000	996	999	+3	+0.30%	5,200
Jan 13, 2026	1,004	1,004	996	996	-4	-0.40%	12,600
Jan 9, 2026	993	1,000	992	1,000	+8	+0.81%	5,500
Jan 8, 2026	993	995	992	992	-1	-0.10%	3,200
Jan 7, 2026	1,000	1,002	993	993	-6	-0.60%	10,900
Jan 6, 2026	1,000	1,000	996	999	+3	+0.30%	6,900
Jan 5, 2026	995	998	994	996	+10	+1.01%	12,800
Dec 30, 2025	980	986	980	986	+6	+0.61%	7,400
Dec 29, 2025	978	980	967	980	+13	+1.34%	14,700
Dec 26, 2025	970	973	967	967	-6	-0.62%	17,300