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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,095	2,127	2,127	2,138	2,090	197,900
August 15, 2025	2,084	2,084	2,084	2,090	2,067	179,000
August 14, 2025	2,112	2,101	2,101	2,131	2,082	310,200
August 13, 2025	2,115	2,118	2,118	2,142	2,114	183,500
August 12, 2025	2,175	2,136	2,136	2,177	2,112	255,800
August 08, 2025	2,185	2,188	2,188	2,216	2,163	216,900
August 07, 2025	2,243	2,170	2,170	2,266	2,095	558,300
August 06, 2025	2,204	2,237	2,237	2,237	2,200	112,400
August 05, 2025	2,238	2,219	2,219	2,254	2,208	253,100
August 04, 2025	2,201	2,224	2,224	2,231	2,198	130,300
August 01, 2025	2,200	2,226	2,226	2,226	2,198	150,300
July 31, 2025	2,185	2,197	2,197	2,198	2,175	84,800
July 30, 2025	2,185	2,174	2,174	2,187	2,158	80,800
July 29, 2025	2,142	2,181	2,181	2,186	2,142	65,800
July 28, 2025	2,170	2,178	2,178	2,182	2,159	98,600
July 25, 2025	2,173	2,163	2,163	2,179	2,158	92,600
July 24, 2025	2,178	2,189	2,189	2,196	2,171	111,300
July 23, 2025	2,173	2,181	2,181	2,188	2,155	127,700
July 22, 2025	2,148	2,162	2,162	2,167	2,143	128,300
July 18, 2025	2,160	2,148	2,148	2,180	2,146	96,000
July 17, 2025	2,132	2,147	2,147	2,158	2,130	103,000
July 16, 2025	2,161	2,157	2,157	2,163	2,139	85,200
July 15, 2025	2,178	2,161	2,161	2,189	2,159	68,600
July 14, 2025	2,160	2,178	2,178	2,186	2,151	94,700
July 11, 2025	2,156	2,177	2,177	2,201	2,155	178,300
July 10, 2025	2,149	2,145	2,145	2,150	2,122	136,500
July 09, 2025	2,130	2,154	2,154	2,154	2,124	155,100
July 08, 2025	2,126	2,121	2,121	2,128	2,100	97,000
July 07, 2025	2,110	2,126	2,126	2,134	2,109	115,100
July 04, 2025	2,102	2,124	2,124	2,133	2,095	229,000
July 03, 2025	2,175	2,090	2,090	2,176	2,083	285,100
July 02, 2025	2,096	2,103	2,103	2,126	2,096	116,500
July 01, 2025	2,110	2,105	2,105	2,126	2,090	162,900
June 30, 2025	2,160	2,140	2,140	2,179	2,140	175,700
June 27, 2025	2,132	2,149	2,149	2,159	2,121	155,700
June 26, 2025	2,082	2,118	2,118	2,149	2,077	290,400
June 25, 2025	2,079	2,075	2,075	2,089	2,052	142,800
June 24, 2025	2,092	2,079	2,079	2,108	2,060	173,200
June 23, 2025	2,027	2,048	2,048	2,074	2,024	191,100
June 20, 2025	2,048	2,023	2,023	2,060	2,014	210,700
June 19, 2025	2,030	2,056	2,056	2,056	2,030	65,500
June 18, 2025	2,027	2,036	2,036	2,054	2,027	100,300
June 17, 2025	2,014	2,033	2,033	2,041	2,013	90,400
June 16, 2025	2,028	2,014	2,014	2,037	2,010	132,000
June 13, 2025	2,053	2,027	2,027	2,053	2,023	196,300
June 12, 2025	2,099	2,054	2,054	2,109	2,046	234,600
June 11, 2025	2,070	2,088	2,088	2,099	2,065	116,800
June 10, 2025	2,117	2,072	2,072	2,121	2,072	131,600
June 09, 2025	2,102	2,106	2,106	2,120	2,092	103,700
June 06, 2025	2,117	2,109	2,109	2,124	2,104	118,600
June 05, 2025	2,131	2,122	2,122	2,146	2,103	148,200
June 04, 2025	2,100	2,166	2,166	2,181	2,100	305,500
June 03, 2025	2,075	2,078	2,078	2,088	2,062	148,500
June 02, 2025	2,097	2,076	2,076	2,113	2,065	183,200
May 30, 2025	2,101	2,112	2,112	2,113	2,084	182,000
May 29, 2025	2,138	2,116	2,116	2,144	2,103	170,100
May 28, 2025	2,157	2,137	2,137	2,159	2,132	80,000
May 27, 2025	2,116	2,127	2,127	2,135	2,111	67,200
May 26, 2025	2,149	2,127	2,127	2,151	2,119	104,900
May 23, 2025	2,173	2,151	2,151	2,180	2,147	116,500

United Arrows Ltd. (7606.T) JPX