United & Collective Co., Ltd. (TYO:3557)
Japan · Delayed Price · Currency is JPY 515.00
+1.00 (0.19%)
Sep 3, 2026, 10:49 AM JST
United & Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 519.00 | 519.00 | 514.00 | 514.00 | - | - | 7,200 |
| 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 |
| 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 |