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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	995	1,004	986	997	+11	+1.12%	135,900

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	945	986	944	986	+42	+4.45%	203,300
Nov, 2025	920	952	916	944	+23	+2.50%	136,800
Oct, 2025	947	950	921	921	-25	-2.64%	134,400
Sep, 2025	967	968	935	946	-21	-2.17%	168,700
Aug, 2025	980	1,010	942	967	-17	-1.73%	317,100
Jul, 2025	952	984	933	984	+34	+3.58%	181,800
Jun, 2025	902	950	900	950	+50	+5.56%	135,100
May, 2025	897	904	890	900	+3	+0.33%	108,100
Apr, 2025	934	1,049	840	897	-35	-3.76%	695,200
Mar, 2025	963	963	930	932	-32	-3.32%	195,300
Feb, 2025	1,013	1,019	955	964	-46	-4.55%	239,900
Jan, 2025	1,008	1,035	1,003	1,010	+8	+0.80%	146,100
Dec, 2024	1,001	1,006	961	1,002	+1	+0.10%	415,600
Nov, 2024	1,050	1,052	1,000	1,001	-49	-4.67%	167,200
Oct, 2024	1,069	1,077	1,030	1,050	-22	-2.05%	129,400
Sep, 2024	1,105	1,105	1,062	1,072	-31	-2.81%	106,700
Aug, 2024	1,164	1,166	1,060	1,103	-63	-5.40%	261,000
Jul, 2024	1,159	1,177	1,154	1,166	+10	+0.87%	131,500
Jun, 2024	1,140	1,156	1,130	1,156	+24	+2.12%	92,200
May, 2024	1,109	1,136	1,105	1,132	+24	+2.17%	83,500