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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,149	2,120	2,120	2,149	2,115	160,500
September 26, 2025	2,126	2,158	2,138	2,158	2,117	176,500
September 25, 2025	2,162	2,135	2,115.21	2,172	2,132	205,900
September 24, 2025	2,144	2,172	2,151.87	2,172	2,130	121,200
September 22, 2025	2,141	2,157	2,137.01	2,162	2,133	98,300
September 19, 2025	2,175	2,141	2,121.16	2,188	2,132	209,300
September 18, 2025	2,176	2,172	2,172	2,185	2,162	111,100
September 17, 2025	2,203	2,176	2,176	2,203	2,174	116,400
September 16, 2025	2,225	2,209	2,209	2,232	2,201	140,300
September 12, 2025	2,227	2,236	2,236	2,239	2,212	152,500
September 11, 2025	2,210	2,203	2,203	2,214	2,187	115,900
September 10, 2025	2,208	2,220	2,220	2,229	2,190	139,200
September 09, 2025	2,220	2,197	2,197	2,234	2,187	158,100
September 08, 2025	2,287	2,226	2,226	2,287	2,225	203,700
September 05, 2025	2,209	2,287	2,287	2,290	2,205	332,400
September 04, 2025	2,220	2,198	2,198	2,230	2,177	286,400
September 03, 2025	2,168	2,206	2,206	2,211	2,088	596,800
September 02, 2025	2,129	2,118	2,118	2,180	2,112	233,900
September 01, 2025	2,088	2,114	2,114	2,123	2,088	150,400
August 29, 2025	2,092	2,088	2,088	2,102	2,083	109,100
August 28, 2025	2,125	2,100	2,100	2,131	2,099	86,200
August 27, 2025	2,132	2,125	2,125	2,133	2,115	101,900
August 26, 2025	2,164	2,147	2,147	2,189	2,140	118,200
August 25, 2025	2,148	2,147	2,147	2,159	2,137	69,900
August 22, 2025	2,153	2,148	2,148	2,156	2,127	88,200
August 21, 2025	2,210	2,154	2,154	2,210	2,154	212,700
August 20, 2025	2,179	2,202	2,202	2,276	2,179	385,700
August 19, 2025	2,127	2,148	2,148	2,150	2,109	129,700
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

United Arrows Ltd. (7606.T) JPX