United & Collective Co., Ltd.(JP:3557)
Â¥428.00+2.00 (+0.47%)
JP:3557
United & Collective Co., Ltd. historical prices
Â¥428.00
At close:+2.00 (+0.47%)
Want to see JP:3557 full AI Analyst Report?
United & Collective Co., Ltd. (3557) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 427.00 | 431.00 | 426.00 | 428.00 | 428.00 | +0.47% | 10,200 | 1.20 |
| Nov 10, 2026 | 426.00 | 431.00 | 426.00 | 426.00 | 426.00 | -2.07% | 11,600 | 1.37 |
| Nov 09, 2026 | 433.00 | 439.00 | 427.00 | 430.00 | 430.00 | -1.15% | 14,700 | 1.75 |
| Nov 06, 2026 | 440.00 | 444.00 | 435.00 | 435.00 | 435.00 | -2.25% | 15,000 | 1.84 |
| Nov 05, 2026 | 449.00 | 451.00 | 444.00 | 445.00 | 445.00 | -0.22% | 9,600 | 1.18 |
| Nov 04, 2026 | 446.00 | 449.00 | 444.00 | 446.00 | 446.00 | 0.00% | 7,500 | 0.93 |
| Nov 03, 2026 | 446.00 | 449.00 | 444.00 | 446.00 | 446.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 449.00 | 449.00 | 444.00 | 446.00 | 446.00 | -0.67% | 6,200 | 0.76 |
| Oct 30, 2026 | 447.00 | 449.00 | 444.00 | 449.00 | 449.00 | +0.45% | 7,800 | 0.95 |
| Oct 29, 2026 | 448.00 | 450.00 | 447.00 | 447.00 | 447.00 | -0.45% | 7,100 | 0.86 |
| Oct 28, 2026 | 452.00 | 454.00 | 449.00 | 449.00 | 449.00 | -1.10% | 16,200 | 1.95 |
| Oct 27, 2026 | 459.00 | 459.00 | 454.00 | 454.00 | 454.00 | -0.44% | 5,300 | 0.64 |
| Oct 26, 2026 | 459.00 | 459.00 | 454.00 | 456.00 | 456.00 | -0.65% | 11,000 | 1.33 |
| Oct 23, 2026 | 460.00 | 462.00 | 457.00 | 459.00 | 459.00 | 0.00% | 6,900 | 0.84 |
| Oct 22, 2026 | 459.00 | 463.00 | 459.00 | 459.00 | 459.00 | -0.43% | 7,200 | 0.87 |
| Oct 21, 2026 | 459.00 | 464.00 | 459.00 | 461.00 | 461.00 | +0.44% | 6,600 | 0.81 |
| Oct 20, 2026 | 461.00 | 462.00 | 459.00 | 459.00 | 459.00 | -0.43% | 6,000 | 0.74 |
| Oct 19, 2026 | 462.00 | 465.00 | 459.00 | 461.00 | 461.00 | -0.22% | 16,200 | 2.04 |
| Oct 16, 2026 | 470.00 | 473.00 | 462.00 | 462.00 | 462.00 | -2.94% | 18,600 | 2.41 |
| Oct 15, 2026 | 481.00 | 482.00 | 475.00 | 476.00 | 476.00 | -0.83% | 10,100 | 1.34 |
| Oct 14, 2026 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.62% | 9,600 | 1.27 |
| Oct 13, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 483.00 | -0.82% | 16,500 | 2.22 |
| Oct 12, 2026 | 487.00 | 490.00 | 487.00 | 487.00 | 487.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 490.00 | 490.00 | 487.00 | 487.00 | 487.00 | -0.41% | 7,100 | 0.93 |
| Oct 08, 2026 | 490.00 | 493.00 | 488.00 | 489.00 | 489.00 | -0.20% | 8,900 | 1.17 |
| Oct 07, 2026 | 492.00 | 493.00 | 490.00 | 490.00 | 490.00 | -0.41% | 5,000 | 0.66 |
| Oct 06, 2026 | 496.00 | 497.00 | 490.00 | 492.00 | 492.00 | -1.01% | 10,300 | 1.38 |
| Oct 05, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 12,500 | 1.66 |
| Oct 02, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | 0.00% | 4,800 | 0.62 |
| Oct 01, 2026 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.20% | 4,400 | 0.57 |
| Sep 30, 2026 | 502.00 | 504.00 | 500.00 | 501.00 | 501.00 | -0.40% | 5,200 | 0.67 |
| Sep 29, 2026 | 501.00 | 504.00 | 500.00 | 503.00 | 503.00 | +0.40% | 5,600 | 0.72 |
| Sep 28, 2026 | 505.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.79% | 10,300 | 1.34 |
| Sep 25, 2026 | 506.00 | 507.00 | 505.00 | 505.00 | 505.00 | -0.20% | 6,900 | 0.90 |
| Sep 24, 2026 | 506.00 | 510.00 | 506.00 | 506.00 | 506.00 | 0.00% | 6,300 | 0.82 |
| Sep 23, 2026 | 508.00 | 509.00 | 506.00 | 506.00 | 506.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 508.00 | 509.00 | 506.00 | 506.00 | 506.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 508.00 | 509.00 | 506.00 | 506.00 | 506.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 508.00 | 509.00 | 506.00 | 506.00 | 506.00 | -0.20% | 5,900 | 0.74 |
| Sep 17, 2026 | 511.00 | 513.00 | 507.00 | 507.00 | 507.00 | -0.59% | 9,300 | 1.17 |
| Sep 16, 2026 | 510.00 | 511.00 | 509.00 | 510.00 | 510.00 | 0.00% | 4,300 | 0.54 |
| Sep 15, 2026 | 511.00 | 511.00 | 509.00 | 510.00 | 510.00 | -0.39% | 2,100 | 0.26 |
| Sep 14, 2026 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | 0.00% | 2,400 | 0.29 |
| Sep 11, 2026 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | +0.39% | 6,100 | 0.73 |
| Sep 10, 2026 | 512.00 | 513.00 | 510.00 | 510.00 | 510.00 | -0.20% | 5,000 | 0.59 |
| Sep 09, 2026 | 512.00 | 512.00 | 511.00 | 511.00 | 511.00 | -0.20% | 3,000 | 0.35 |
| Sep 08, 2026 | 512.00 | 514.00 | 512.00 | 512.00 | 512.00 | -0.39% | 5,300 | 0.62 |
| Sep 07, 2026 | 514.00 | 515.00 | 513.00 | 514.00 | 514.00 | 0.00% | 3,600 | 0.42 |
| Sep 04, 2026 | 515.00 | 516.00 | 514.00 | 514.00 | 514.00 | -0.19% | 4,500 | 0.52 |
| Sep 03, 2026 | 519.00 | 519.00 | 515.00 | 515.00 | 515.00 | +0.19% | 4,100 | 0.47 |
