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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	618	618	567	585	-33	-5.34%	127,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	618	-5.65%	626	276,900	0	81,900	ー
Apr 17, 2026	655	-32.33%	679	320,600	0	69,400	ー
Apr 10, 2026	968	+0.10%	968	16,300	0	17,300	ー
Apr 3, 2026	967	+1.04%	962	16,300	0	18,800	ー
Mar 27, 2026	957	+0.53%	949	29,400	0	22,000	ー
Mar 19, 2026	952	+0.11%	954	16,200	0	16,100	ー
Mar 13, 2026	951	+0.74%	945	25,400	0	14,600	ー
Mar 6, 2026	944	+0.21%	938	44,600	0	12,900	ー
Feb 27, 2026	942	-5.80%	970	116,600	0	12,100	ー
Feb 20, 2026	1,000	0.00%	999	35,900	0	13,400	ー
Feb 13, 2026	1,000	+0.20%	1,000	25,000	0	14,900	ー
Feb 6, 2026	998	-0.20%	998	37,300	0	17,600	ー
Jan 30, 2026	1,000	+0.70%	993	27,700	0	23,200	ー
Jan 23, 2026	993	+0.30%	995	26,500	0	28,300	ー
Jan 16, 2026	990	-1.00%	994	41,100	0	36,400	ー
Jan 9, 2026	1,000	+1.42%	996	39,300	0	37,100	ー
Dec 30, 2025	986	+1.96%	978	22,100	ー	ー	ー
Dec 26, 2025	967	-0.62%	972	63,400	0	47,700	ー
Dec 19, 2025	973	0.00%	976	44,700	0	42,700	ー
Dec 12, 2025	973	+1.57%	967	32,100	0	40,400	ー