United & Collective Co., Ltd. (TYO:3557)
Japan · Delayed Price · Currency is JPY 505.00
+1.00 (0.20%)
Jun 4, 2026, 11:19 AM JST
United & Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 533.00 | 535.00 | 500.00 | 504.00 | 504.00 | -6.32% | 58,200 |
| Jun 2, 2026 | 541.00 | 541.00 | 536.00 | 538.00 | 538.00 | -0.74% | 23,600 |
| Jun 1, 2026 | 543.00 | 545.00 | 542.00 | 542.00 | 542.00 | -0.18% | 8,000 |
| May 29, 2026 | 541.00 | 547.00 | 541.00 | 543.00 | 543.00 | 0.37% | 4,600 |
| May 28, 2026 | 542.00 | 545.00 | 541.00 | 541.00 | 541.00 | -0.37% | 6,200 |
| May 27, 2026 | 544.00 | 544.00 | 542.00 | 543.00 | 543.00 | -0.18% | 9,700 |
| May 26, 2026 | 545.00 | 547.00 | 544.00 | 544.00 | 544.00 | -0.18% | 9,800 |
| May 25, 2026 | 543.00 | 549.00 | 543.00 | 545.00 | 545.00 | 0.37% | 12,600 |
| May 22, 2026 | 541.00 | 545.00 | 540.00 | 543.00 | 543.00 | 0.18% | 11,400 |
| May 21, 2026 | 544.00 | 547.00 | 541.00 | 542.00 | 542.00 | -0.18% | 7,300 |
| May 20, 2026 | 542.00 | 547.00 | 542.00 | 543.00 | 543.00 | -0.37% | 10,300 |
| May 19, 2026 | 546.00 | 550.00 | 542.00 | 545.00 | 545.00 | -0.73% | 19,200 |
| May 18, 2026 | 558.00 | 558.00 | 549.00 | 549.00 | 549.00 | -1.61% | 22,400 |
| May 15, 2026 | 560.00 | 564.00 | 557.00 | 558.00 | 558.00 | -0.36% | 10,000 |
| May 14, 2026 | 560.00 | 566.00 | 560.00 | 560.00 | 560.00 | - | 9,300 |
| May 13, 2026 | 559.00 | 569.00 | 558.00 | 560.00 | 560.00 | 0.36% | 14,400 |
| May 12, 2026 | 562.00 | 563.00 | 555.00 | 558.00 | 558.00 | -0.71% | 19,900 |
| May 11, 2026 | 575.00 | 576.00 | 562.00 | 562.00 | 562.00 | -2.09% | 16,300 |
| May 8, 2026 | 561.00 | 579.00 | 561.00 | 574.00 | 574.00 | 1.95% | 22,000 |
| May 7, 2026 | 577.00 | 580.00 | 562.00 | 563.00 | 563.00 | -3.26% | 36,400 |
| May 1, 2026 | 585.00 | 586.00 | 581.00 | 582.00 | 582.00 | - | 13,600 |
| Apr 30, 2026 | 585.00 | 591.00 | 581.00 | 582.00 | 582.00 | 1.04% | 30,400 |
| 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 |