United & Collective Co., Ltd. (TYO:3557)
Japan · Delayed Price · Currency is JPY 563.00
-2.00 (-0.35%)
Aug 6, 2026, 1:52 PM JST
United & Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 576.00 | 576.00 | 567.00 | 567.00 | - | -0.35% | 7,300 |
| Aug 4, 2026 | 556.00 | 576.00 | 556.00 | 569.00 | 569.00 | 2.34% | 10,900 |
| Aug 3, 2026 | 554.00 | 558.00 | 554.00 | 556.00 | 556.00 | 0.18% | 7,100 |
| Jul 31, 2026 | 552.00 | 555.00 | 551.00 | 555.00 | 555.00 | 0.54% | 21,000 |
| Jul 30, 2026 | 550.00 | 552.00 | 547.00 | 552.00 | 552.00 | 0.36% | 6,800 |
| Jul 29, 2026 | 546.00 | 550.00 | 546.00 | 550.00 | 550.00 | 0.73% | 6,200 |
| Jul 28, 2026 | 547.00 | 549.00 | 546.00 | 546.00 | 546.00 | -0.18% | 5,200 |
| Jul 27, 2026 | 547.00 | 549.00 | 546.00 | 547.00 | 547.00 | - | 8,200 |
| Jul 24, 2026 | 547.00 | 549.00 | 547.00 | 547.00 | 547.00 | - | 2,500 |
| Jul 23, 2026 | 550.00 | 550.00 | 546.00 | 547.00 | 547.00 | -0.18% | 3,900 |
| Jul 22, 2026 | 546.00 | 549.00 | 545.00 | 548.00 | 548.00 | 0.37% | 3,900 |
| Jul 21, 2026 | 550.00 | 550.00 | 546.00 | 546.00 | 546.00 | -0.18% | 4,600 |
| Jul 17, 2026 | 551.00 | 552.00 | 547.00 | 547.00 | 547.00 | -0.73% | 9,100 |
| Jul 16, 2026 | 543.00 | 551.00 | 543.00 | 551.00 | 551.00 | 0.18% | 9,600 |
| Jul 15, 2026 | 549.00 | 550.00 | 544.00 | 550.00 | 550.00 | 0.73% | 9,000 |
| Jul 14, 2026 | 548.00 | 550.00 | 546.00 | 546.00 | 546.00 | -0.18% | 7,600 |
| Jul 13, 2026 | 555.00 | 555.00 | 547.00 | 547.00 | 547.00 | -0.73% | 9,400 |
| Jul 10, 2026 | 555.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.72% | 5,100 |
| Jul 9, 2026 | 555.00 | 555.00 | 551.00 | 555.00 | 555.00 | - | 2,400 |
| Jul 8, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 2.02% | 14,400 |
| Jul 7, 2026 | 534.00 | 544.00 | 534.00 | 544.00 | 544.00 | 1.87% | 17,900 |
| Jul 6, 2026 | 532.00 | 535.00 | 532.00 | 534.00 | 534.00 | 0.38% | 5,300 |
| Jul 3, 2026 | 530.00 | 533.00 | 530.00 | 532.00 | 532.00 | 0.19% | 4,200 |
| Jul 2, 2026 | 532.00 | 535.00 | 531.00 | 531.00 | 531.00 | - | 7,300 |
| Jul 1, 2026 | 530.00 | 533.00 | 529.00 | 531.00 | 531.00 | 0.76% | 5,500 |
| Jun 30, 2026 | 528.00 | 530.00 | 525.00 | 527.00 | 527.00 | -0.19% | 5,500 |
| Jun 29, 2026 | 527.00 | 529.00 | 524.00 | 528.00 | 528.00 | 0.19% | 7,700 |
| Jun 26, 2026 | 529.00 | 529.00 | 526.00 | 527.00 | 527.00 | - | 4,800 |
| Jun 25, 2026 | 525.00 | 530.00 | 524.00 | 527.00 | 527.00 | -0.19% | 3,400 |
| Jun 24, 2026 | 529.00 | 535.00 | 525.00 | 528.00 | 528.00 | 0.19% | 8,800 |
| Jun 23, 2026 | 531.00 | 531.00 | 526.00 | 527.00 | 527.00 | -0.75% | 9,300 |
| Jun 22, 2026 | 533.00 | 533.00 | 531.00 | 531.00 | 531.00 | -0.38% | 5,300 |
| Jun 19, 2026 | 533.00 | 540.00 | 530.00 | 533.00 | 533.00 | -0.74% | 7,100 |
| Jun 18, 2026 | 540.00 | 541.00 | 533.00 | 537.00 | 537.00 | 0.56% | 4,000 |
| Jun 17, 2026 | 519.00 | 536.00 | 519.00 | 534.00 | 534.00 | -1.29% | 12,100 |
| Jun 16, 2026 | 530.00 | 547.00 | 530.00 | 541.00 | 541.00 | 2.08% | 16,900 |
| Jun 15, 2026 | 521.00 | 535.00 | 521.00 | 530.00 | 530.00 | 1.73% | 16,200 |
| Jun 12, 2026 | 519.00 | 524.00 | 517.00 | 521.00 | 521.00 | 0.39% | 6,200 |
| Jun 11, 2026 | 521.00 | 521.00 | 516.00 | 519.00 | 519.00 | 0.19% | 5,600 |
| Jun 10, 2026 | 517.00 | 521.00 | 517.00 | 518.00 | 518.00 | 0.19% | 2,400 |
| Jun 9, 2026 | 519.00 | 520.00 | 515.00 | 517.00 | 517.00 | -0.39% | 7,300 |
| Jun 8, 2026 | 510.00 | 521.00 | 510.00 | 519.00 | 519.00 | -0.57% | 10,200 |
| Jun 5, 2026 | 506.00 | 522.00 | 506.00 | 522.00 | 522.00 | -0.19% | 11,800 |
| Jun 4, 2026 | 500.00 | 526.00 | 499.00 | 523.00 | 523.00 | 3.77% | 26,400 |
| 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 |