United Arrows Ltd. - 7606.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,435	2,461	2,461	2,475	2,425	84,500
December 24, 2025	2,410	2,422	2,422	2,426	2,389	201,400
December 23, 2025	2,428	2,421	2,421	2,440	2,406	203,900
December 22, 2025	2,450	2,429	2,429	2,450	2,429	103,300
December 19, 2025	2,400	2,450	2,450	2,470	2,390	191,400
December 18, 2025	2,424	2,424	2,424	2,448	2,418	108,200
December 17, 2025	2,452	2,427	2,427	2,493	2,415	309,500
December 16, 2025	2,402	2,402	2,402	2,426	2,372	339,100
December 15, 2025	2,350	2,387	2,387	2,403	2,342	129,100
December 12, 2025	2,301	2,337	2,337	2,372	2,301	240,700
December 11, 2025	2,343	2,282	2,282	2,359	2,282	209,400
December 10, 2025	2,310	2,326	2,326	2,345	2,299	100,800
December 09, 2025	2,307	2,299	2,299	2,320	2,278	196,400
December 08, 2025	2,277	2,286	2,286	2,296	2,260	182,000
December 05, 2025	2,298	2,255	2,255	2,307	2,234	217,000
December 04, 2025	2,300	2,324	2,324	2,337	2,283	183,200
December 03, 2025	2,324	2,311	2,311	2,338	2,289	199,400
December 02, 2025	2,280	2,317	2,317	2,326	2,272	182,500
December 01, 2025	2,316	2,284	2,284	2,319	2,250	203,000
November 28, 2025	2,358	2,339	2,339	2,389	2,332	301,900
November 27, 2025	2,300	2,378	2,378	2,387	2,293	253,900
November 26, 2025	2,275	2,297	2,297	2,301	2,264	271,900
November 25, 2025	2,216	2,264	2,264	2,267	2,204	331,200
November 21, 2025	2,150	2,195	2,195	2,230	2,150	275,600
November 20, 2025	2,113	2,130	2,130	2,140	2,087	249,100
November 19, 2025	2,113	2,094	2,094	2,129	2,086	178,300
November 18, 2025	2,122	2,120	2,120	2,151	2,107	88,300
November 17, 2025	2,100	2,118	2,118	2,132	2,055	314,200
November 14, 2025	2,162	2,127	2,127	2,181	2,120	237,900
November 13, 2025	2,151	2,165	2,165	2,166	2,146	119,100
November 12, 2025	2,151	2,167	2,167	2,206	2,151	288,800
November 11, 2025	2,087	2,128	2,128	2,130	2,081	258,100
November 10, 2025	2,084	2,115	2,115	2,141	2,050	782,100
November 07, 2025	1,962	2,034	2,034	2,076	1,942	846,200
November 06, 2025	1,950	1,942	1,942	1,957	1,938	263,900
November 05, 2025	1,950	1,942	1,942	1,957	1,938	263,900
November 04, 2025	1,943	1,927	1,927	1,959	1,926	221,100
October 31, 2025	1,915	1,928	1,928	1,931	1,912	112,300
October 30, 2025	1,915	1,928	1,928	1,931	1,912	128,700
October 29, 2025	1,951	1,917	1,917	1,952	1,917	203,200
October 28, 2025	2,000	1,957	1,957	2,001	1,957	137,300
October 27, 2025	2,017	1,999	1,999	2,030	1,999	158,000
October 24, 2025	2,040	2,011	2,011	2,041	2,004	155,700
October 23, 2025	2,008	2,028	2,028	2,030	2,002	154,300
October 22, 2025	1,986	2,003	2,003	2,007	1,986	179,900
October 21, 2025	1,956	1,973	1,973	1,982	1,948	165,400
October 20, 2025	1,945	1,946	1,946	1,954	1,938	148,700
October 17, 2025	1,930	1,928	1,928	1,945	1,926	106,700
October 16, 2025	1,940	1,937	1,937	1,950	1,932	99,200
October 15, 2025	1,936	1,947	1,947	1,949	1,936	127,400
October 14, 2025	1,949	1,927	1,927	1,956	1,916	272,600
October 10, 2025	1,950	1,965	1,965	1,982	1,942	359,700
October 09, 2025	1,935	1,933	1,933	1,943	1,911	372,600
October 08, 2025	1,962	1,948	1,948	1,976	1,945	379,200
October 07, 2025	1,990	1,992	1,992	2,003	1,981	137,600
October 06, 2025	2,005	1,995	1,995	2,020	1,995	241,600
October 03, 2025	1,951	1,997	1,997	1,998	1,950	369,500
October 02, 2025	1,974	1,966	1,966	2,006	1,948	439,000
October 01, 2025	2,080	2,003	2,003	2,081	2,003	407,400
September 30, 2025	2,113	2,093	2,093	2,119	2,086	177,200

United Arrows Ltd. (7606.T) JPX