tiprankstipranks
United & Collective Co., Ltd. (JP:3557)
:3557
Japanese Market
3557
United & Collective Co., Ltd.
RESEARCH TOOLSreports

United & Collective Co., Ltd. (3557) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
968.00
971.00
967.00
969.00
969.00
+0.10%
1,200
0.17
Apr 08, 2026
967.00
972.00
965.00
968.00
968.00
-0.10%
5,200
0.72
Apr 07, 2026
970.00
972.00
969.00
969.00
969.00
-0.10%
2,900
0.40
Apr 06, 2026
970.00
971.00
968.00
970.00
970.00
+0.31%
2,900
0.40
Apr 03, 2026
967.00
970.00
966.00
967.00
967.00
0.00%
3,500
0.47
Apr 02, 2026
962.00
969.00
962.00
967.00
967.00
0.00%
2,300
0.30
Apr 01, 2026
960.00
969.00
960.00
967.00
967.00
+0.73%
3,300
0.44
Mar 31, 2026
962.00
962.00
956.00
960.00
960.00
-0.10%
2,600
0.35
Mar 30, 2026
957.00
961.00
951.00
961.00
961.00
+0.42%
4,600
0.62
Mar 27, 2026
958.00
958.00
955.00
957.00
957.00
-0.10%
4,700
0.63
Mar 26, 2026
955.00
958.00
951.00
958.00
958.00
+0.63%
4,800
0.63
Mar 25, 2026
941.00
952.00
941.00
952.00
952.00
+1.17%
6,600
0.85
Mar 24, 2026
949.00
949.00
941.00
941.00
941.00
0.00%
3,700
0.46
Mar 23, 2026
951.00
952.00
941.00
941.00
941.00
-1.16%
9,600
1.20
Mar 20, 2026
952.00
956.00
952.00
952.00
952.00
0.00%
0
0.00
Mar 19, 2026
956.00
956.00
952.00
952.00
952.00
-0.10%
3,100
0.38
Mar 18, 2026
953.00
955.00
952.00
953.00
953.00
0.00%
3,100
0.38
Mar 17, 2026
953.00
957.00
953.00
953.00
953.00
0.00%
2,500
0.30
Mar 16, 2026
953.00
962.00
953.00
953.00
953.00
+0.21%
7,500
0.90
Mar 13, 2026
949.00
953.00
949.00
951.00
951.00
+0.21%
5,500
0.66
Mar 12, 2026
947.00
949.00
947.00
949.00
949.00
+0.11%
3,100
0.36
Mar 11, 2026
950.00
950.00
947.00
948.00
948.00
+0.11%
4,400
0.51
Mar 10, 2026
940.00
947.00
940.00
947.00
947.00
+0.74%
3,300
0.38
Mar 09, 2026
944.00
944.00
938.00
940.00
940.00
-0.42%
9,100
1.06
Mar 06, 2026
947.00
947.00
942.00
944.00
944.00
-0.11%
3,400
0.39
Mar 05, 2026
932.00
945.00
932.00
945.00
945.00
+1.50%
7,800
0.90
Mar 04, 2026
938.00
939.00
930.00
931.00
931.00
-0.96%
17,300
2.02
Mar 03, 2026
942.00
942.00
940.00
940.00
940.00
-0.21%
6,000
0.70
Mar 02, 2026
941.00
944.00
940.00
942.00
942.00
0.00%
10,100
1.18
Feb 27, 2026
945.00
949.00
942.00
942.00
942.00
-0.32%
19,600
2.35
Feb 26, 2026
944.00
953.00
944.00
945.00
945.00
-5.50%
45,200
5.84
Feb 25, 2026
1,001.00
1,003.00
1,000.00
1,000.00
1,000.00
-0.10%
32,300
4.40
Feb 24, 2026
1,000.00
1,002.00
999.00
1,001.00
1,001.00
+0.10%
19,500
2.73
Feb 23, 2026
1,000.00
1,000.00
999.00
1,000.00
1,000.00
0.00%
0
0.00
Feb 20, 2026
1,000.00
1,000.00
999.00
1,000.00
1,000.00
+0.10%
7,900
1.08
Feb 19, 2026
1,000.00
1,000.00
999.00
999.00
999.00
0.00%
5,500
0.75
Feb 18, 2026
999.00
1,000.00
999.00
999.00
999.00
0.00%
5,900
0.81
Feb 17, 2026
1,000.00
1,001.00
998.00
999.00
999.00
-0.10%
8,800
1.21
Feb 16, 2026
1,000.00
1,001.00
1,000.00
1,000.00
1,000.00
0.00%
7,800
1.08
Feb 13, 2026
1,000.00
1,001.00
1,000.00
1,000.00
1,000.00
0.00%
5,900
0.82
Feb 12, 2026
1,001.00
1,002.00
1,000.00
1,000.00
1,000.00
-0.10%
7,000
0.97
Feb 11, 2026
1,001.00
1,001.00
999.00
1,001.00
1,001.00
0.00%
0
0.00
Feb 10, 2026
1,000.00
1,001.00
999.00
1,001.00
1,001.00
+0.10%
4,800
0.65
Feb 09, 2026
1,000.00
1,001.00
999.00
1,000.00
1,000.00
+0.20%
7,300
1.00
Feb 06, 2026
999.00
1,000.00
998.00
998.00
998.00
+0.10%
7,600
1.02
Feb 05, 2026
998.00
999.00
997.00
997.00
997.00
-0.20%
7,200
0.95
Feb 04, 2026
1,000.00
1,001.00
998.00
999.00
999.00
+0.30%
9,100
1.21
Feb 03, 2026
995.00
998.00
995.00
996.00
996.00
+0.10%
5,100
0.68
Feb 02, 2026
995.00
999.00
995.00
995.00
995.00
-0.50%
8,300
1.10
Jan 30, 2026
1,000.00
1,000.00
996.00
1,000.00
1,000.00
+0.30%
5,300
0.70
Rows:
50