UNITED&COLLECTIVE CO.LTD.(3557) Historical

52 Week High Aug 12, 2025

1,010 JPY

52 Week Low Apr 28, 2026

567 JPY

Yearly High Jan 13, 2026

1,004 JPY

Yearly Low Apr 28, 2026

567 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	585	591	581	586	+10	+1.74%	18,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	583	583	567	576	-14	-2.37%	39,400
Apr 27, 2026	618	618	585	590	-28	-4.53%	69,000
Apr 24, 2026	623	623	615	618	-5	-0.80%	20,700
Apr 23, 2026	631	647	622	623	-6	-0.95%	28,300
Apr 22, 2026	616	636	615	629	+13	+2.11%	34,000
Apr 21, 2026	614	623	610	616	-3	-0.48%	63,100
Apr 20, 2026	651	652	615	619	-36	-5.50%	130,800
Apr 17, 2026	651	677	650	655	-9	-1.36%	251,400
Apr 16, 2026	664	664	664	664	-150	-18.43%	34,100
Apr 15, 2026	814	814	814	814	-150	-15.56%	27,900
Apr 14, 2026	964	968	962	964	-2	-0.21%	4,200
Apr 13, 2026	963	966	962	966	-2	-0.21%	3,000
Apr 10, 2026	969	970	963	968	-1	-0.10%	4,100
Apr 9, 2026	968	971	967	969	+1	+0.10%	1,200
Apr 8, 2026	967	972	965	968	-1	-0.10%	5,200
Apr 7, 2026	970	972	969	969	-1	-0.10%	2,900
Apr 6, 2026	970	971	968	970	+3	+0.31%	2,900
Apr 3, 2026	967	970	966	967	0	0.00%	3,500
Apr 2, 2026	962	969	962	967	0	0.00%	2,300
Apr 1, 2026	960	969	960	967	+7	+0.73%	3,300