United & Collective Co., Ltd. (TYO:3557)
Japan · Delayed Price · Currency is JPY 476.00
-4.00 (-0.83%)
Oct 15, 2026, 3:30 PM JST
United & Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 481.00 | 482.00 | 476.00 | 476.00 | 476.00 | -0.83% | 10,100 |
| Oct 14, 2026 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.62% | 9,600 |
| Oct 13, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 483.00 | -0.82% | 16,500 |
| Oct 9, 2026 | 490.00 | 490.00 | 487.00 | 487.00 | 487.00 | -0.41% | 7,100 |
| Oct 8, 2026 | 490.00 | 493.00 | 488.00 | 489.00 | 489.00 | -0.20% | 8,900 |
| Oct 7, 2026 | 492.00 | 493.00 | 490.00 | 490.00 | 490.00 | -0.41% | 5,000 |
| Oct 6, 2026 | 496.00 | 497.00 | 490.00 | 492.00 | 492.00 | -1.01% | 10,300 |
| Oct 5, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 12,500 |
| Oct 2, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | - | 4,800 |
| Oct 1, 2026 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.20% | 4,400 |
| Sep 30, 2026 | 502.00 | 504.00 | 500.00 | 501.00 | 501.00 | -0.40% | 5,200 |
| Sep 29, 2026 | 501.00 | 504.00 | 500.00 | 503.00 | 503.00 | 0.40% | 5,600 |
| Sep 28, 2026 | 505.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.79% | 10,300 |
| Sep 25, 2026 | 506.00 | 507.00 | 505.00 | 505.00 | 505.00 | -0.20% | 6,900 |
| Sep 24, 2026 | 506.00 | 510.00 | 506.00 | 506.00 | 506.00 | - | 6,300 |
| Sep 18, 2026 | 508.00 | 509.00 | 506.00 | 506.00 | 506.00 | -0.20% | 5,900 |
| Sep 17, 2026 | 511.00 | 513.00 | 507.00 | 507.00 | 507.00 | -0.59% | 9,300 |
| Sep 16, 2026 | 510.00 | 511.00 | 509.00 | 510.00 | 510.00 | - | 4,300 |
| Sep 15, 2026 | 511.00 | 511.00 | 509.00 | 510.00 | 510.00 | -0.39% | 2,100 |
| Sep 14, 2026 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | - | 2,400 |
| Sep 11, 2026 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | 0.39% | 6,100 |
| Sep 10, 2026 | 512.00 | 513.00 | 510.00 | 510.00 | 510.00 | -0.20% | 5,000 |
| Sep 9, 2026 | 512.00 | 512.00 | 511.00 | 511.00 | 511.00 | -0.20% | 3,000 |
| Sep 8, 2026 | 512.00 | 514.00 | 512.00 | 512.00 | 512.00 | -0.39% | 5,300 |
| Sep 7, 2026 | 514.00 | 515.00 | 513.00 | 514.00 | 514.00 | - | 3,600 |
| Sep 4, 2026 | 515.00 | 516.00 | 514.00 | 514.00 | 514.00 | -0.19% | 4,500 |
| Sep 3, 2026 | 519.00 | 519.00 | 515.00 | 515.00 | 515.00 | 0.19% | 4,100 |
| Sep 2, 2026 | 518.00 | 518.00 | 513.00 | 514.00 | 514.00 | -0.77% | 6,100 |
| Sep 1, 2026 | 516.00 | 518.00 | 515.00 | 518.00 | 518.00 | 0.39% | 7,900 |
| Aug 31, 2026 | 516.00 | 518.00 | 515.00 | 516.00 | 516.00 | - | 14,900 |
| Aug 28, 2026 | 520.00 | 529.00 | 516.00 | 516.00 | 516.00 | -3.73% | 27,600 |
| Aug 27, 2026 | 543.00 | 548.00 | 536.00 | 536.00 | 536.00 | -2.19% | 26,700 |
| Aug 26, 2026 | 556.00 | 556.00 | 548.00 | 548.00 | 548.00 | -1.79% | 26,700 |
| Aug 25, 2026 | 567.00 | 567.00 | 558.00 | 558.00 | 558.00 | -0.71% | 10,700 |
| Aug 24, 2026 | 567.00 | 567.00 | 560.00 | 562.00 | 562.00 | -0.88% | 16,700 |
| Aug 21, 2026 | 570.00 | 570.00 | 565.00 | 567.00 | 567.00 | -0.35% | 10,200 |
| Aug 20, 2026 | 573.00 | 574.00 | 569.00 | 569.00 | 569.00 | -0.35% | 6,500 |
| Aug 19, 2026 | 575.00 | 575.00 | 570.00 | 571.00 | 571.00 | -0.17% | 5,300 |
| Aug 18, 2026 | 571.00 | 575.00 | 571.00 | 572.00 | 572.00 | -0.17% | 5,400 |
| Aug 17, 2026 | 571.00 | 574.00 | 570.00 | 573.00 | 573.00 | 0.88% | 8,200 |
| Aug 14, 2026 | 570.00 | 571.00 | 566.00 | 568.00 | 568.00 | -0.35% | 9,500 |
| Aug 13, 2026 | 573.00 | 573.00 | 568.00 | 570.00 | 570.00 | -0.35% | 8,300 |
| Aug 12, 2026 | 570.00 | 577.00 | 565.00 | 572.00 | 572.00 | 1.24% | 11,100 |
| Aug 10, 2026 | 571.00 | 571.00 | 564.00 | 565.00 | 565.00 | - | 7,400 |
| Aug 7, 2026 | 571.00 | 571.00 | 565.00 | 565.00 | 565.00 | 0.36% | 4,200 |
| Aug 6, 2026 | 563.00 | 566.00 | 562.00 | 563.00 | 563.00 | -0.35% | 4,900 |
| Aug 5, 2026 | 576.00 | 576.00 | 565.00 | 565.00 | 565.00 | -0.70% | 8,800 |
| 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 |