kabutan

UNITED&COLLECTIVE CO.LTD.(3557) Historical

3557
TSE Growth
UNITED&COLLECTIVE CO.LTD.
960
JPY
+12
(+1.27%)
Dec 5, 2:08 pm JST
6.19
USD
Dec 5, 12:08 am EST
Result
PTS
outside of trading hours
955
Dec 5, 2:21 pm JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 945 949 940 944 0 0.00% 32,900
Nov 21, 2025 950 950 943 944 -3 -0.32% 25,500
Nov 14, 2025 952 952 941 947 +9 +0.96% 44,800
Nov 7, 2025 920 938 916 938 +17 +1.85% 33,600
Oct 31, 2025 936 938 921 921 -11 -1.18% 33,700
Oct 24, 2025 934 940 932 932 -2 -0.21% 27,900
Oct 17, 2025 935 945 934 934 -5 -0.53% 30,200
Oct 10, 2025 943 950 938 939 -1 -0.11% 24,900
Oct 3, 2025 952 955 936 940 -6 -0.63% 30,800
Sep 26, 2025 942 948 940 946 +4 +0.42% 27,800
Sep 19, 2025 940 968 935 942 +4 +0.43% 40,600
Sep 12, 2025 944 946 938 938 -6 -0.64% 37,800
Sep 5, 2025 967 967 944 944 -23 -2.38% 49,400
Aug 29, 2025 1,001 1,004 942 967 -34 -3.40% 127,000
Aug 22, 2025 1,000 1,009 1,000 1,001 0 0.00% 48,500
Aug 15, 2025 1,009 1,010 1,000 1,001 -5 -0.50% 59,100
Aug 8, 2025 986 1,009 985 1,006 +21 +2.13% 72,300
Aug 1, 2025 970 985 967 985 +15 +1.55% 49,500
Jul 25, 2025 967 970 961 970 +6 +0.62% 25,200
Jul 18, 2025 942 972 941 964 +22 +2.34% 58,900