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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

United Arrows Ltd. (7606.T) JPX