kabutan

UNITED&COLLECTIVE CO.LTD.(3557) Historical

3557
TSE Growth
UNITED&COLLECTIVE CO.LTD.
584
JPY
+8
(+1.39%)
Apr 30, 11:20 am JST
3.64
USD
Apr 29, 10:20 pm EDT
Result
PTS
outside of trading hours
585
Apr 30, 9:36 am JST
Summary Chart Historical News Financial Result
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 618 618 567 584 -34 -5.50% 130,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 651 652 610 618 -37 -5.65% 276,900
Apr 17, 2026 963 968 650 655 -313 -32.33% 320,600
Apr 10, 2026 970 972 963 968 +1 +0.10% 16,300
Apr 3, 2026 957 970 951 967 +10 +1.04% 16,300
Mar 27, 2026 951 958 941 957 +5 +0.53% 29,400
Mar 19, 2026 953 962 952 952 +1 +0.11% 16,200
Mar 13, 2026 944 953 938 951 +7 +0.74% 25,400
Mar 6, 2026 941 947 930 944 +2 +0.21% 44,600
Feb 27, 2026 1,000 1,003 942 942 -58 -5.80% 116,600
Feb 20, 2026 1,000 1,001 998 1,000 0 0.00% 35,900
Feb 13, 2026 1,000 1,002 999 1,000 +2 +0.20% 25,000
Feb 6, 2026 995 1,001 995 998 -2 -0.20% 37,300
Jan 30, 2026 995 1,000 990 1,000 +7 +0.70% 27,700
Jan 23, 2026 991 1,000 990 993 +3 +0.30% 26,500
Jan 16, 2026 1,004 1,004 986 990 -10 -1.00% 41,100
Jan 9, 2026 995 1,002 992 1,000 +14 +1.42% 39,300
Dec 30, 2025 978 986 967 986 +19 +1.96% 22,100
Dec 26, 2025 977 977 967 967 -6 -0.62% 63,400
Dec 19, 2025 975 981 973 973 0 0.00% 44,700
Dec 12, 2025 962 975 960 973 +15 +1.57% 32,100