United & Collective Co., Ltd. 3557
TSE · Japan · Einzelhandel
¥500,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥500,00 | -0,20 % | ¥501,00 | ¥502,00 | ¥500,00 | 4,40K |
| 2026-09-30 | ¥501,00 | -0,40 % | ¥502,00 | ¥504,00 | ¥500,00 | 5,20K |
| 2026-09-29 | ¥503,00 | +0,40 % | ¥501,00 | ¥504,00 | ¥500,00 | 5,60K |
| 2026-09-28 | ¥501,00 | -0,79 % | ¥505,00 | ¥507,00 | ¥501,00 | 10,30K |
| 2026-09-25 | ¥505,00 | -0,20 % | ¥506,00 | ¥507,00 | ¥505,00 | 6,90K |
| 2026-09-24 | ¥506,00 | 0,00 % | ¥506,00 | ¥510,00 | ¥506,00 | 6,30K |
| 2026-09-18 | ¥506,00 | -0,20 % | ¥508,00 | ¥509,00 | ¥506,00 | 5,90K |
| 2026-09-17 | ¥507,00 | -0,59 % | ¥511,00 | ¥513,00 | ¥507,00 | 9,30K |
| 2026-09-16 | ¥510,00 | 0,00 % | ¥510,00 | ¥511,00 | ¥509,00 | 4,30K |
| 2026-09-15 | ¥510,00 | -0,39 % | ¥511,00 | ¥511,00 | ¥509,00 | 2,10K |
| 2026-09-14 | ¥512,00 | 0,00 % | ¥510,00 | ¥512,00 | ¥510,00 | 2,40K |
| 2026-09-11 | ¥512,00 | +0,39 % | ¥510,00 | ¥512,00 | ¥510,00 | 6,10K |
| 2026-09-10 | ¥510,00 | -0,20 % | ¥512,00 | ¥513,00 | ¥510,00 | 5,00K |
| 2026-09-09 | ¥511,00 | -0,20 % | ¥512,00 | ¥512,00 | ¥511,00 | 3,00K |
| 2026-09-08 | ¥512,00 | -0,39 % | ¥512,00 | ¥514,00 | ¥512,00 | 5,30K |
| 2026-09-07 | ¥514,00 | 0,00 % | ¥514,00 | ¥515,00 | ¥513,00 | 3,60K |
| 2026-09-04 | ¥514,00 | -0,19 % | ¥515,00 | ¥516,00 | ¥514,00 | 4,50K |
| 2026-09-03 | ¥515,00 | +0,19 % | ¥519,00 | ¥519,00 | ¥515,00 | 4,10K |
| 2026-09-02 | ¥514,00 | -0,77 % | ¥518,00 | ¥518,00 | ¥513,00 | 6,10K |
| 2026-09-01 | ¥518,00 | +0,39 % | ¥516,00 | ¥518,00 | ¥515,00 | 7,90K |
| 2026-08-31 | ¥516,00 | 0,00 % | ¥516,00 | ¥518,00 | ¥515,00 | 14,90K |
| 2026-08-28 | ¥516,00 | -3,73 % | ¥520,00 | ¥529,00 | ¥516,00 | 27,60K |
| 2026-08-27 | ¥536,00 | -2,19 % | ¥543,00 | ¥548,00 | ¥536,00 | 26,70K |
| 2026-08-26 | ¥548,00 | -1,79 % | ¥556,00 | ¥556,00 | ¥548,00 | 26,70K |
| 2026-08-25 | ¥558,00 | -0,71 % | ¥567,00 | ¥567,00 | ¥558,00 | 10,70K |
| 2026-08-24 | ¥562,00 | -0,88 % | ¥567,00 | ¥567,00 | ¥560,00 | 16,70K |
| 2026-08-21 | ¥567,00 | -0,35 % | ¥570,00 | ¥570,00 | ¥565,00 | 10,20K |
| 2026-08-20 | ¥569,00 | -0,35 % | ¥573,00 | ¥574,00 | ¥569,00 | 6,50K |
| 2026-08-19 | ¥571,00 | -0,17 % | ¥575,00 | ¥575,00 | ¥570,00 | 5,30K |
| 2026-08-18 | ¥572,00 | -0,17 % | ¥571,00 | ¥575,00 | ¥571,00 | 5,40K |
| 2026-08-17 | ¥573,00 | +0,88 % | ¥571,00 | ¥574,00 | ¥570,00 | 8,20K |
| 2026-08-14 | ¥568,00 | -0,35 % | ¥570,00 | ¥571,00 | ¥566,00 | 9,50K |
| 2026-08-13 | ¥570,00 | -0,35 % | ¥573,00 | ¥573,00 | ¥568,00 | 8,30K |
| 2026-08-12 | ¥572,00 | +1,24 % | ¥570,00 | ¥577,00 | ¥565,00 | 11,10K |
| 2026-08-10 | ¥565,00 | 0,00 % | ¥571,00 | ¥571,00 | ¥564,00 | 7,40K |
| 2026-08-07 | ¥565,00 | +0,36 % | ¥571,00 | ¥571,00 | ¥565,00 | 4,20K |
| 2026-08-06 | ¥563,00 | -0,35 % | ¥563,00 | ¥566,00 | ¥562,00 | 4,90K |
| 2026-08-05 | ¥565,00 | -0,70 % | ¥576,00 | ¥576,00 | ¥565,00 | 8,80K |
| 2026-08-04 | ¥569,00 | +2,34 % | ¥556,00 | ¥576,00 | ¥556,00 | 10,90K |
| 2026-08-03 | ¥556,00 | +0,18 % | ¥554,00 | ¥558,00 | ¥554,00 | 7,10K |
| 2026-07-31 | ¥555,00 | +0,54 % | ¥552,00 | ¥555,00 | ¥551,00 | 21,00K |
| 2026-07-30 | ¥552,00 | +0,36 % | ¥550,00 | ¥552,00 | ¥547,00 | 6,80K |
| 2026-07-29 | ¥550,00 | +0,73 % | ¥546,00 | ¥550,00 | ¥546,00 | 6,20K |
| 2026-07-28 | ¥546,00 | -0,18 % | ¥547,00 | ¥549,00 | ¥546,00 | 5,20K |
| 2026-07-27 | ¥547,00 | 0,00 % | ¥547,00 | ¥549,00 | ¥546,00 | 8,20K |
| 2026-07-24 | ¥547,00 | 0,00 % | ¥547,00 | ¥549,00 | ¥547,00 | 2,50K |
| 2026-07-23 | ¥547,00 | -0,18 % | ¥550,00 | ¥550,00 | ¥546,00 | 3,90K |
| 2026-07-22 | ¥548,00 | +0,37 % | ¥546,00 | ¥549,00 | ¥545,00 | 3,90K |
| 2026-07-21 | ¥546,00 | -0,18 % | ¥550,00 | ¥550,00 | ¥546,00 | 4,60K |
| 2026-07-17 | ¥547,00 | -0,73 % | ¥551,00 | ¥552,00 | ¥547,00 | 9,10K |
| 2026-07-16 | ¥551,00 | +0,18 % | ¥543,00 | ¥551,00 | ¥543,00 | 9,60K |
| 2026-07-15 | ¥550,00 | +0,73 % | ¥549,00 | ¥550,00 | ¥544,00 | 9,00K |
| 2026-07-14 | ¥546,00 | -0,18 % | ¥548,00 | ¥550,00 | ¥546,00 | 7,60K |
| 2026-07-13 | ¥547,00 | -0,73 % | ¥555,00 | ¥555,00 | ¥547,00 | 9,40K |
| 2026-07-10 | ¥551,00 | -0,72 % | ¥555,00 | ¥555,00 | ¥551,00 | 5,10K |
| 2026-07-09 | ¥555,00 | 0,00 % | ¥555,00 | ¥555,00 | ¥551,00 | 2,40K |
| 2026-07-08 | ¥555,00 | +2,02 % | ¥545,00 | ¥555,00 | ¥545,00 | 14,40K |
| 2026-07-07 | ¥544,00 | +1,87 % | ¥534,00 | ¥544,00 | ¥534,00 | 17,90K |
| 2026-07-06 | ¥534,00 | +0,38 % | ¥532,00 | ¥535,00 | ¥532,00 | 5,30K |
| 2026-07-03 | ¥532,00 | +0,19 % | ¥530,00 | ¥533,00 | ¥530,00 | 4,20K |
| 2026-07-02 | ¥531,00 | 0,00 % | ¥532,00 | ¥535,00 | ¥531,00 | 7,30K |
| 2026-07-01 | ¥531,00 | +0,76 % | ¥530,00 | ¥533,00 | ¥529,00 | 5,50K |
| 2026-06-30 | ¥527,00 | -0,19 % | ¥528,00 | ¥530,00 | ¥525,00 | 5,50K |
| 2026-06-29 | ¥528,00 | +0,19 % | ¥527,00 | ¥529,00 | ¥524,00 | 7,70K |
| 2026-06-26 | ¥527,00 | 0,00 % | ¥529,00 | ¥529,00 | ¥526,00 | 4,80K |
| 2026-06-25 | ¥527,00 | -0,19 % | ¥525,00 | ¥530,00 | ¥524,00 | 3,40K |
| 2026-06-24 | ¥528,00 | +0,19 % | ¥529,00 | ¥535,00 | ¥525,00 | 8,80K |
| 2026-06-23 | ¥527,00 | -0,75 % | ¥531,00 | ¥531,00 | ¥526,00 | 9,30K |
| 2026-06-22 | ¥531,00 | -0,38 % | ¥533,00 | ¥533,00 | ¥531,00 | 5,30K |
| 2026-06-19 | ¥533,00 | -0,74 % | ¥533,00 | ¥540,00 | ¥530,00 | 7,10K |
| 2026-06-18 | ¥537,00 | +0,56 % | ¥540,00 | ¥541,00 | ¥533,00 | 4,00K |
| 2026-06-17 | ¥534,00 | -1,29 % | ¥519,00 | ¥536,00 | ¥519,00 | 12,10K |
| 2026-06-16 | ¥541,00 | +2,08 % | ¥530,00 | ¥547,00 | ¥530,00 | 16,90K |
| 2026-06-15 | ¥530,00 | +1,73 % | ¥521,00 | ¥535,00 | ¥521,00 | 16,20K |
| 2026-06-12 | ¥521,00 | +0,39 % | ¥519,00 | ¥524,00 | ¥517,00 | 6,20K |
| 2026-06-11 | ¥519,00 | +0,19 % | ¥521,00 | ¥521,00 | ¥516,00 | 5,60K |
| 2026-06-10 | ¥518,00 | +0,19 % | ¥517,00 | ¥521,00 | ¥517,00 | 2,40K |
| 2026-06-09 | ¥517,00 | -0,39 % | ¥519,00 | ¥520,00 | ¥515,00 | 7,30K |
| 2026-06-08 | ¥519,00 | -0,57 % | ¥510,00 | ¥521,00 | ¥510,00 | 10,20K |
| 2026-06-05 | ¥522,00 | -0,19 % | ¥506,00 | ¥522,00 | ¥506,00 | 11,80K |
| 2026-06-04 | ¥523,00 | +3,77 % | ¥500,00 | ¥526,00 | ¥499,00 | 26,40K |
| 2026-06-03 | ¥504,00 | -6,32 % | ¥533,00 | ¥535,00 | ¥500,00 | 58,20K |
| 2026-06-02 | ¥538,00 | -0,74 % | ¥541,00 | ¥541,00 | ¥536,00 | 23,60K |
| 2026-06-01 | ¥542,00 | -0,18 % | ¥543,00 | ¥545,00 | ¥542,00 | 8,00K |
| 2026-05-29 | ¥543,00 | +0,37 % | ¥541,00 | ¥547,00 | ¥541,00 | 4,60K |
| 2026-05-28 | ¥541,00 | -0,37 % | ¥542,00 | ¥545,00 | ¥541,00 | 6,20K |
| 2026-05-27 | ¥543,00 | -0,18 % | ¥544,00 | ¥544,00 | ¥542,00 | 9,70K |
| 2026-05-26 | ¥544,00 | -0,18 % | ¥545,00 | ¥547,00 | ¥544,00 | 9,80K |
| 2026-05-25 | ¥545,00 | +0,37 % | ¥543,00 | ¥549,00 | ¥543,00 | 12,60K |
| 2026-05-22 | ¥543,00 | +0,18 % | ¥541,00 | ¥545,00 | ¥540,00 | 11,40K |