United & Collective Co., Ltd. (TYO:3557)
Japan · Delayed Price · Currency is JPY 993.00
-2.00 (-0.20%)
Jan 23, 2026, 3:30 PM JST
United & Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 948.00 | 948.00 | 944.00 | 944.00 | 944.00 | -0.42% | 7,200 |
| Nov 27, 2025 | 947.00 | 948.00 | 944.00 | 948.00 | 948.00 | 0.11% | 6,300 |
| Nov 26, 2025 | 949.00 | 949.00 | 940.00 | 947.00 | 947.00 | 0.11% | 11,500 |
| Nov 25, 2025 | 945.00 | 946.00 | 944.00 | 946.00 | 946.00 | 0.21% | 7,900 |
| Nov 21, 2025 | 948.00 | 949.00 | 944.00 | 944.00 | 944.00 | -0.21% | 6,100 |
| Nov 20, 2025 | 946.00 | 947.00 | 944.00 | 946.00 | 946.00 | 0.32% | 5,500 |
| Nov 19, 2025 | 946.00 | 947.00 | 943.00 | 943.00 | 943.00 | -0.21% | 4,600 |
| Nov 18, 2025 | 945.00 | 948.00 | 945.00 | 945.00 | 945.00 | - | 4,000 |
| Nov 17, 2025 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | -0.21% | 5,300 |
| Nov 14, 2025 | 945.00 | 948.00 | 945.00 | 947.00 | 947.00 | -0.21% | 7,400 |
| Nov 13, 2025 | 948.00 | 949.00 | 944.00 | 949.00 | 949.00 | 0.32% | 7,900 |
| Nov 12, 2025 | 946.00 | 948.00 | 945.00 | 946.00 | 946.00 | - | 7,700 |
| Nov 11, 2025 | 948.00 | 948.00 | 941.00 | 946.00 | 946.00 | 0.11% | 5,300 |
| Nov 10, 2025 | 952.00 | 952.00 | 941.00 | 945.00 | 945.00 | 0.75% | 16,500 |