United & Collective Co., Ltd. (TYO:3557)
Japan
· Delayed Price · Currency is JPY 582.00
+6.00 (1.04%)
Apr 30, 2026, 3:30 PM JST
United & Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 583.00 | 583.00 | 567.00 | 576.00 | 576.00 | -2.37% | 39,400 |
| Apr 27, 2026 | 618.00 | 618.00 | 585.00 | 590.00 | 590.00 | -4.53% | 69,000 |
| Apr 24, 2026 | 623.00 | 623.00 | 615.00 | 618.00 | 618.00 | -0.80% | 20,700 |
| Apr 23, 2026 | 631.00 | 647.00 | 622.00 | 623.00 | 623.00 | -0.95% | 28,300 |
| Apr 22, 2026 | 616.00 | 636.00 | 615.00 | 629.00 | 629.00 | 2.11% | 34,000 |
| Apr 21, 2026 | 614.00 | 623.00 | 610.00 | 616.00 | 616.00 | -0.48% | 63,100 |
| Apr 20, 2026 | 651.00 | 652.00 | 615.00 | 619.00 | 619.00 | -5.50% | 130,800 |
| Apr 17, 2026 | 651.00 | 677.00 | 650.00 | 655.00 | 655.00 | -1.36% | 251,400 |
| Apr 16, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -18.43% | 34,100 |
| Apr 15, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -15.56% | 27,900 |
| Apr 14, 2026 | 964.00 | 968.00 | 962.00 | 964.00 | 964.00 | -0.21% | 4,200 |
| Apr 13, 2026 | 963.00 | 966.00 | 962.00 | 966.00 | 966.00 | -0.21% | 3,000 |
| Apr 10, 2026 | 969.00 | 970.00 | 963.00 | 968.00 | 968.00 | -0.10% | 4,100 |
| Apr 9, 2026 | 968.00 | 971.00 | 967.00 | 969.00 | 969.00 | 0.10% | 1,200 |
| Apr 8, 2026 | 967.00 | 972.00 | 965.00 | 968.00 | 968.00 | -0.10% | 5,200 |
| Apr 7, 2026 | 970.00 | 972.00 | 969.00 | 969.00 | 969.00 | -0.10% | 2,900 |
| Apr 6, 2026 | 970.00 | 971.00 | 968.00 | 970.00 | 970.00 | 0.31% | 2,900 |
| Apr 3, 2026 | 967.00 | 970.00 | 966.00 | 967.00 | 967.00 | - | 3,500 |
| Apr 2, 2026 | 962.00 | 969.00 | 962.00 | 967.00 | 967.00 | - | 2,300 |
| Apr 1, 2026 | 960.00 | 969.00 | 960.00 | 967.00 | 967.00 | 0.73% | 3,300 |
| Mar 31, 2026 | 962.00 | 962.00 | 956.00 | 960.00 | 960.00 | -0.10% | 2,600 |
| Mar 30, 2026 | 957.00 | 961.00 | 951.00 | 961.00 | 961.00 | 0.42% | 4,400 |
| Mar 27, 2026 | 958.00 | 958.00 | 955.00 | 957.00 | 957.00 | -0.10% | 4,700 |
| Mar 26, 2026 | 955.00 | 958.00 | 951.00 | 958.00 | 958.00 | 0.63% | 4,800 |
| Mar 25, 2026 | 941.00 | 952.00 | 941.00 | 952.00 | 952.00 | 1.17% | 6,600 |
| Mar 24, 2026 | 949.00 | 949.00 | 941.00 | 941.00 | 941.00 | - | 3,700 |
| Mar 23, 2026 | 951.00 | 952.00 | 941.00 | 941.00 | 941.00 | -1.16% | 9,600 |
| Mar 19, 2026 | 956.00 | 956.00 | 952.00 | 952.00 | 952.00 | -0.10% | 3,100 |
| Mar 18, 2026 | 953.00 | 955.00 | 952.00 | 953.00 | 953.00 | - | 3,100 |
| Mar 17, 2026 | 953.00 | 957.00 | 953.00 | 953.00 | 953.00 | - | 2,500 |
| Mar 16, 2026 | 953.00 | 962.00 | 953.00 | 953.00 | 953.00 | 0.21% | 7,500 |
| Mar 13, 2026 | 949.00 | 953.00 | 949.00 | 951.00 | 951.00 | 0.21% | 5,500 |
| Mar 12, 2026 | 947.00 | 949.00 | 947.00 | 949.00 | 949.00 | 0.11% | 3,100 |
| Mar 11, 2026 | 950.00 | 950.00 | 947.00 | 948.00 | 948.00 | 0.11% | 4,400 |
| Mar 10, 2026 | 940.00 | 947.00 | 940.00 | 947.00 | 947.00 | 0.74% | 3,300 |
| Mar 9, 2026 | 944.00 | 944.00 | 938.00 | 940.00 | 940.00 | -0.42% | 9,100 |
| Mar 6, 2026 | 947.00 | 947.00 | 942.00 | 944.00 | 944.00 | -0.11% | 3,400 |
| Mar 5, 2026 | 932.00 | 945.00 | 932.00 | 945.00 | 945.00 | 1.50% | 7,800 |
| Mar 4, 2026 | 938.00 | 939.00 | 930.00 | 931.00 | 931.00 | -0.96% | 17,300 |
| Mar 3, 2026 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | -0.21% | 6,000 |
| Mar 2, 2026 | 941.00 | 944.00 | 940.00 | 942.00 | 942.00 | - | 10,100 |
| Feb 27, 2026 | 945.00 | 949.00 | 942.00 | 942.00 | 942.00 | -0.32% | 19,600 |
| Feb 26, 2026 | 944.00 | 953.00 | 944.00 | 945.00 | 945.00 | -5.50% | 45,200 |
| Feb 25, 2026 | 1,001.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 32,300 |
| Feb 24, 2026 | 1,000.00 | 1,002.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 19,500 |
| Feb 20, 2026 | 1,000.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 7,900 |
| Feb 19, 2026 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | - | 5,500 |
| Feb 18, 2026 | 999.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | - | 5,900 |
| Feb 17, 2026 | 1,000.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | -0.10% | 8,800 |
| Feb 16, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 7,800 |
| Feb 13, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,900 |
| Feb 12, 2026 | 1,001.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 7,000 |
| Feb 10, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 4,800 |
| Feb 9, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 1,000.00 | 0.20% | 7,300 |
| Feb 6, 2026 | 999.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 0.10% | 7,600 |
| Feb 5, 2026 | 998.00 | 999.00 | 997.00 | 997.00 | 997.00 | -0.20% | 7,200 |
| Feb 4, 2026 | 1,000.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | 0.30% | 9,100 |
| Feb 3, 2026 | 995.00 | 998.00 | 995.00 | 996.00 | 996.00 | 0.10% | 5,100 |
| Feb 2, 2026 | 995.00 | 999.00 | 995.00 | 995.00 | 995.00 | -0.50% | 8,300 |
| Jan 30, 2026 | 1,000.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.30% | 5,300 |
| Jan 29, 2026 | 990.00 | 997.00 | 990.00 | 997.00 | 997.00 | 0.71% | 6,600 |
| Jan 28, 2026 | 991.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.20% | 7,100 |
| Jan 27, 2026 | 992.00 | 994.00 | 992.00 | 992.00 | 992.00 | -0.10% | 4,200 |
| Jan 26, 2026 | 995.00 | 995.00 | 992.00 | 993.00 | 993.00 | - | 4,500 |
| Jan 23, 2026 | 995.00 | 998.00 | 992.00 | 993.00 | 993.00 | -0.20% | 6,100 |
| Jan 22, 2026 | 997.00 | 997.00 | 995.00 | 995.00 | 995.00 | -0.20% | 3,700 |
| Jan 21, 2026 | 995.00 | 1,000.00 | 995.00 | 997.00 | 997.00 | -0.20% | 6,100 |
| Jan 20, 2026 | 995.00 | 999.00 | 994.00 | 999.00 | 999.00 | 0.20% | 3,800 |
| Jan 19, 2026 | 991.00 | 998.00 | 990.00 | 997.00 | 997.00 | 0.71% | 6,800 |
| Jan 16, 2026 | 990.00 | 991.00 | 986.00 | 990.00 | 990.00 | -0.10% | 6,500 |
| Jan 15, 2026 | 990.00 | 992.00 | 986.00 | 991.00 | 991.00 | -0.80% | 16,800 |
| Jan 14, 2026 | 999.00 | 1,000.00 | 996.00 | 999.00 | 999.00 | 0.30% | 5,200 |
| Jan 13, 2026 | 1,004.00 | 1,004.00 | 996.00 | 996.00 | 996.00 | -0.40% | 12,600 |
| Jan 9, 2026 | 993.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | 0.81% | 5,500 |
| Jan 8, 2026 | 993.00 | 995.00 | 992.00 | 992.00 | 992.00 | -0.10% | 3,200 |
| Jan 7, 2026 | 1,000.00 | 1,002.00 | 993.00 | 993.00 | 993.00 | -0.60% | 10,900 |
| Jan 6, 2026 | 1,000.00 | 1,000.00 | 996.00 | 999.00 | 999.00 | 0.30% | 6,900 |
| Jan 5, 2026 | 995.00 | 998.00 | 994.00 | 996.00 | 996.00 | 1.01% | 12,800 |
| Dec 30, 2025 | 980.00 | 986.00 | 980.00 | 986.00 | 986.00 | 0.61% | 7,400 |
| Dec 29, 2025 | 978.00 | 980.00 | 967.00 | 980.00 | 980.00 | 1.34% | 14,700 |
| Dec 26, 2025 | 970.00 | 973.00 | 967.00 | 967.00 | 967.00 | -0.62% | 17,300 |
| Dec 25, 2025 | 974.00 | 975.00 | 970.00 | 973.00 | 973.00 | -0.10% | 16,800 |
| Dec 24, 2025 | 973.00 | 975.00 | 972.00 | 974.00 | 974.00 | -0.10% | 10,200 |
| Dec 23, 2025 | 973.00 | 975.00 | 973.00 | 975.00 | 975.00 | 0.21% | 9,200 |
| Dec 22, 2025 | 977.00 | 977.00 | 973.00 | 973.00 | 973.00 | - | 9,900 |
| Dec 19, 2025 | 975.00 | 976.00 | 973.00 | 973.00 | 973.00 | -0.21% | 5,900 |
| Dec 18, 2025 | 979.00 | 979.00 | 975.00 | 975.00 | 975.00 | - | 5,500 |
| Dec 17, 2025 | 979.00 | 980.00 | 975.00 | 975.00 | 975.00 | -0.20% | 6,200 |
| Dec 16, 2025 | 981.00 | 981.00 | 976.00 | 977.00 | 977.00 | -0.31% | 5,000 |
| Dec 15, 2025 | 975.00 | 980.00 | 974.00 | 980.00 | 980.00 | 0.72% | 22,100 |
| Dec 12, 2025 | 975.00 | 975.00 | 973.00 | 973.00 | 973.00 | -0.10% | 6,100 |
| Dec 11, 2025 | 973.00 | 974.00 | 970.00 | 974.00 | 974.00 | 0.62% | 4,900 |
| Dec 10, 2025 | 966.00 | 971.00 | 965.00 | 968.00 | 968.00 | 0.21% | 7,000 |
| Dec 9, 2025 | 963.00 | 970.00 | 961.00 | 966.00 | 966.00 | 0.31% | 4,800 |
| Dec 8, 2025 | 962.00 | 965.00 | 960.00 | 963.00 | 963.00 | 0.52% | 9,300 |
| Dec 5, 2025 | 950.00 | 968.00 | 948.00 | 958.00 | 958.00 | 1.05% | 10,800 |
| Dec 4, 2025 | 949.00 | 950.00 | 945.00 | 948.00 | 948.00 | 0.21% | 6,500 |
| Dec 3, 2025 | 949.00 | 949.00 | 944.00 | 946.00 | 946.00 | 0.11% | 8,000 |
| Dec 2, 2025 | 946.00 | 946.00 | 944.00 | 945.00 | 945.00 | -0.32% | 7,700 |
| Dec 1, 2025 | 945.00 | 949.00 | 944.00 | 948.00 | 948.00 | 0.42% | 8,000 |