United & Collective Co., Ltd. (TYO:3557)
Japan · Delayed Price · Currency is JPY 550.00
+4.00 (0.73%)
Jul 15, 2026, 3:30 PM JST
United & Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |