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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,560	2,511	2,511	2,560	2,503	155,600
February 19, 2026	2,577	2,557	2,557	2,589	2,546	187,800
February 18, 2026	2,553	2,577	2,577	2,604	2,553	191,300
February 17, 2026	2,557	2,535	2,535	2,592	2,528	130,100
February 16, 2026	2,581	2,557	2,557	2,603	2,535	190,300
February 13, 2026	2,603	2,603	2,603	2,615	2,562	136,200
February 12, 2026	2,597	2,603	2,603	2,620	2,587	138,300
February 10, 2026	2,545	2,622	2,622	2,634	2,542	146,200
February 09, 2026	2,537	2,573	2,573	2,592	2,513	177,400
February 06, 2026	2,565	2,500	2,500	2,575	2,460	361,500
February 05, 2026	2,489	2,527	2,527	2,603	2,405	385,100
February 04, 2026	2,449	2,460	2,460	2,460	2,426	151,300
February 03, 2026	2,404	2,425	2,425	2,446	2,394	105,000
February 02, 2026	2,405	2,412	2,412	2,429	2,394	133,600
January 30, 2026	2,382	2,405	2,405	2,405	2,367	79,700
January 29, 2026	2,369	2,382	2,382	2,397	2,334	161,800
January 28, 2026	2,385	2,354	2,354	2,385	2,342	95,300
January 27, 2026	2,419	2,399	2,399	2,433	2,387	104,900
January 26, 2026	2,429	2,428	2,428	2,459	2,420	105,700
January 23, 2026	2,447	2,428	2,428	2,460	2,398	82,400
January 22, 2026	2,450	2,447	2,447	2,477	2,446	111,600
January 21, 2026	2,455	2,425	2,425	2,461	2,409	123,200
January 20, 2026	2,452	2,461	2,461	2,496	2,432	177,900
January 19, 2026	2,413	2,426	2,426	2,453	2,408	182,600
January 16, 2026	2,395	2,399	2,399	2,404	2,329	160,500
January 15, 2026	2,410	2,402	2,402	2,429	2,402	86,400
January 14, 2026	2,445	2,410	2,410	2,452	2,387	141,600
January 13, 2026	2,470	2,455	2,455	2,470	2,431	215,200
January 09, 2026	2,436	2,447	2,447	2,510	2,432	251,700
January 08, 2026	2,430	2,386	2,386	2,436	2,386	161,200
January 07, 2026	2,440	2,436	2,436	2,448	2,418	151,500
January 06, 2026	2,437	2,428	2,428	2,445	2,413	187,800
January 05, 2026	2,456	2,423	2,423	2,469	2,403	192,200
December 30, 2025	2,462	2,456	2,456	2,498	2,456	172,900
December 29, 2025	2,470	2,462	2,462	2,478	2,450	124,300
December 26, 2025	2,468	2,470	2,470	2,478	2,461	86,800
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

United Arrows Ltd. (7606.T) JPX