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
Mar 13, 2026	949	953	949	951	+2	+0.21%	5,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	947	949	947	949	+1	+0.11%	3,100
Mar 11, 2026	950	950	947	948	+1	+0.11%	4,400
Mar 10, 2026	940	947	940	947	+7	+0.74%	3,300
Mar 9, 2026	944	944	938	940	-4	-0.42%	9,100
Mar 6, 2026	947	947	942	944	-1	-0.11%	3,400
Mar 5, 2026	932	945	932	945	+14	+1.50%	7,800
Mar 4, 2026	938	939	930	931	-9	-0.96%	17,300
Mar 3, 2026	942	942	940	940	-2	-0.21%	6,000
Mar 2, 2026	941	944	940	942	0	0.00%	10,100
Feb 27, 2026	945	949	942	942	-3	-0.32%	19,600
Feb 26, 2026	944	953	944	945	-55	-5.50%	45,200
Feb 25, 2026	1,001	1,003	1,000	1,000	-1	-0.10%	32,300
Feb 24, 2026	1,000	1,002	999	1,001	+1	+0.10%	19,500
Feb 20, 2026	1,000	1,000	999	1,000	+1	+0.10%	7,900
Feb 19, 2026	1,000	1,000	999	999	0	0.00%	5,500
Feb 18, 2026	999	1,000	999	999	0	0.00%	5,900
Feb 17, 2026	1,000	1,001	998	999	-1	-0.10%	8,800
Feb 16, 2026	1,000	1,001	1,000	1,000	0	0.00%	7,800
Feb 13, 2026	1,000	1,001	1,000	1,000	0	0.00%	5,900
Feb 12, 2026	1,001	1,002	1,000	1,000	-1	-0.10%	7,000