United & Collective Co., Ltd. 3557
TSE · Japan · Retail Trade
¥500.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |