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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	945	968	944	960	+16	+1.69%	40,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	944	0.00%	945	32,900	0	33,000	ー
Nov 21, 2025	944	-0.32%	946	25,500	0	31,300	ー
Nov 14, 2025	947	+0.96%	946	44,800	0	32,500	ー
Nov 7, 2025	938	+1.85%	922	33,600	0	33,300	ー
Oct 31, 2025	921	-1.18%	930	33,700	0	33,200	ー
Oct 24, 2025	932	-0.21%	934	27,900	0	32,400	ー
Oct 17, 2025	934	-0.53%	937	30,200	0	30,200	ー
Oct 10, 2025	939	-0.11%	942	24,900	0	30,400	ー
Oct 3, 2025	940	-0.63%	945	30,800	0	24,400	ー
Sep 26, 2025	946	+0.42%	942	27,800	0	27,500	ー
Sep 19, 2025	942	+0.43%	943	40,600	0	22,100	ー
Sep 12, 2025	938	-0.64%	942	37,800	0	18,800	ー
Sep 5, 2025	944	-2.38%	955	49,400	0	15,200	ー
Aug 29, 2025	967	-3.40%	979	127,000	0	12,800	ー
Aug 22, 2025	1,001	0.00%	1,001	48,500	0	15,800	ー
Aug 15, 2025	1,001	-0.50%	1,004	59,100	0	18,700	ー
Aug 8, 2025	1,006	+2.13%	997	72,300	0	23,000	ー
Aug 1, 2025	985	+1.55%	977	49,500	0	24,700	ー
Jul 25, 2025	970	+0.62%	965	25,200	0	22,500	ー
Jul 18, 2025	964	+2.34%	958	58,900	0	24,700	ー