Skip to main content
United Arrows Ltd. (TYO:7606)
Japan flag Japan · Delayed Price · Currency is JPY
2,627.00
-17.00 (-0.64%)
At close: Mar 9, 2026

United Arrows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,610.002,643.002,563.002,627.002,627.00-0.64%252,600
Mar 6, 20262,682.002,682.002,617.002,644.002,644.00-1.42%184,700
Mar 5, 20262,643.002,715.002,643.002,682.002,682.001.48%166,300
Mar 4, 20262,593.002,655.002,556.002,643.002,643.001.11%313,200
Mar 3, 20262,671.002,677.002,607.002,614.002,614.00-2.13%280,300
Mar 2, 20262,638.002,755.002,605.002,671.002,671.00-0.22%321,400
Feb 27, 20262,601.002,679.002,594.002,677.002,677.004.53%325,000
Feb 26, 20262,607.002,607.002,556.002,561.002,561.00-1.91%155,200
Feb 25, 20262,565.002,635.002,560.002,611.002,611.001.95%235,300
Feb 24, 20262,514.002,589.002,513.002,561.002,561.001.99%196,900
Feb 20, 20262,560.002,560.002,503.002,511.002,511.00-1.80%155,600
Feb 19, 20262,577.002,589.002,546.002,557.002,557.00-0.78%187,800
Feb 18, 20262,553.002,604.002,553.002,577.002,577.001.66%191,300
Feb 17, 20262,557.002,592.002,528.002,535.002,535.00-0.86%130,100
Feb 16, 20262,581.002,603.002,535.002,557.002,557.00-1.77%190,300
Feb 13, 20262,603.002,615.002,562.002,603.002,603.00-136,200
Feb 12, 20262,597.002,620.002,587.002,603.002,603.00-0.72%138,300
Feb 10, 20262,545.002,634.002,542.002,622.002,622.001.90%146,200
Feb 9, 20262,537.002,592.002,513.002,573.002,573.002.92%177,400
Feb 6, 20262,565.002,575.002,460.002,500.002,500.00-1.07%361,500
Feb 5, 20262,489.002,603.002,405.002,527.002,527.002.72%385,100
Feb 4, 20262,449.002,460.002,426.002,460.002,460.001.44%151,300
Feb 3, 20262,404.002,446.002,394.002,425.002,425.000.54%105,000
Feb 2, 20262,405.002,429.002,394.002,412.002,412.000.29%133,600
Jan 30, 20262,382.002,405.002,367.002,405.002,405.000.97%79,700
Jan 29, 20262,369.002,397.002,334.002,382.002,382.001.19%161,800
Jan 28, 20262,385.002,385.002,342.002,354.002,354.00-1.88%95,300
Jan 27, 20262,419.002,433.002,387.002,399.002,399.00-1.19%104,900
Jan 26, 20262,429.002,459.002,420.002,428.002,428.00-105,700
Jan 23, 20262,447.002,460.002,398.002,428.002,428.00-0.78%82,400
Jan 22, 20262,450.002,477.002,446.002,447.002,447.000.91%111,600
Jan 21, 20262,455.002,461.002,409.002,425.002,425.00-1.46%123,200
Jan 20, 20262,452.002,496.002,432.002,461.002,461.001.44%177,900
Jan 19, 20262,413.002,453.002,408.002,426.002,426.001.13%182,600
Jan 16, 20262,395.002,404.002,329.002,399.002,399.00-0.12%160,500
Jan 15, 20262,410.002,429.002,402.002,402.002,402.00-0.33%86,400
Jan 14, 20262,445.002,452.002,387.002,410.002,410.00-1.83%141,600
Jan 13, 20262,470.002,470.002,431.002,455.002,455.000.33%215,200
Jan 9, 20262,436.002,510.002,432.002,447.002,447.002.56%251,700
Jan 8, 20262,430.002,436.002,386.002,386.002,386.00-2.05%161,200
Jan 7, 20262,440.002,448.002,418.002,436.002,436.000.33%151,500
Jan 6, 20262,437.002,445.002,413.002,428.002,428.000.21%187,800
Jan 5, 20262,456.002,469.002,403.002,423.002,423.00-1.34%192,200
Dec 30, 20252,462.002,498.002,456.002,456.002,456.00-0.24%172,900
Dec 29, 20252,470.002,478.002,450.002,462.002,462.00-0.32%124,300
Dec 26, 20252,468.002,478.002,461.002,470.002,470.000.37%86,800
Dec 25, 20252,435.002,475.002,425.002,461.002,461.001.61%84,500
Dec 24, 20252,410.002,426.002,389.002,422.002,422.000.04%201,400
Dec 23, 20252,428.002,440.002,406.002,421.002,421.00-0.33%203,900
Dec 22, 20252,450.002,450.002,429.002,429.002,429.00-0.86%103,300
Dec 19, 20252,400.002,470.002,390.002,450.002,450.001.07%191,400
Dec 18, 20252,424.002,448.002,418.002,424.002,424.00-0.12%108,200
Dec 17, 20252,452.002,493.002,415.002,427.002,427.001.04%309,500
Dec 16, 20252,402.002,426.002,372.002,402.002,402.000.63%339,100
Dec 15, 20252,350.002,403.002,342.002,387.002,387.002.14%129,100
Dec 12, 20252,301.002,372.002,301.002,337.002,337.002.41%240,700
Dec 11, 20252,343.002,359.002,282.002,282.002,282.00-1.89%209,400
Dec 10, 20252,310.002,345.002,299.002,326.002,326.001.17%100,800
Dec 9, 20252,307.002,320.002,278.002,299.002,299.000.57%196,400
Dec 8, 20252,277.002,296.002,260.002,286.002,286.001.37%182,000
Dec 5, 20252,298.002,307.002,234.002,255.002,255.00-2.97%217,000
Dec 4, 20252,300.002,337.002,283.002,324.002,324.000.56%183,200
Dec 3, 20252,324.002,338.002,289.002,311.002,311.00-0.26%199,400
Dec 2, 20252,280.002,326.002,272.002,317.002,317.001.44%182,500
Dec 1, 20252,316.002,319.002,250.002,284.002,284.00-2.35%203,000
Nov 28, 20252,358.002,389.002,332.002,339.002,339.00-1.64%301,900
Nov 27, 20252,300.002,387.002,293.002,378.002,378.003.53%253,900
Nov 26, 20252,275.002,301.002,264.002,297.002,297.001.46%271,900
Nov 25, 20252,216.002,267.002,204.002,264.002,264.003.14%331,200
Nov 21, 20252,150.002,230.002,150.002,195.002,195.003.05%275,600
Nov 20, 20252,113.002,140.002,087.002,130.002,130.001.72%249,100
Nov 19, 20252,113.002,129.002,086.002,094.002,094.00-1.23%178,300
Nov 18, 20252,122.002,151.002,107.002,120.002,120.000.09%88,300
Nov 17, 20252,100.002,132.002,055.002,118.002,118.00-0.42%314,200
Nov 14, 20252,162.002,181.002,120.002,127.002,127.00-1.76%237,900
Nov 13, 20252,151.002,166.002,146.002,165.002,165.00-0.09%119,100
Nov 12, 20252,151.002,206.002,151.002,167.002,167.001.83%288,800
Nov 11, 20252,087.002,130.002,081.002,128.002,128.000.61%258,100
Nov 10, 20252,084.002,141.002,050.002,115.002,115.003.98%782,100
Nov 7, 20251,962.002,076.001,942.002,034.002,034.004.74%846,200
Nov 6, 20251,950.001,957.001,938.001,942.001,942.000.78%263,900
Nov 5, 20251,943.001,959.001,926.001,927.001,927.00-0.10%221,100
Nov 4, 20251,928.001,934.001,900.001,929.001,929.000.05%205,200
Oct 31, 20251,915.001,931.001,912.001,928.001,928.000.63%112,300
Oct 30, 20251,914.001,922.001,906.001,916.001,916.00-0.05%128,700
Oct 29, 20251,951.001,952.001,917.001,917.001,917.00-2.04%203,200
Oct 28, 20252,000.002,001.001,957.001,957.001,957.00-2.10%137,300
Oct 27, 20252,017.002,030.001,999.001,999.001,999.00-0.60%158,000
Oct 24, 20252,040.002,041.002,004.002,011.002,011.00-0.84%155,700
Oct 23, 20252,008.002,030.002,002.002,028.002,028.001.25%154,300
Oct 22, 20251,986.002,007.001,986.002,003.002,003.001.52%179,900
Oct 21, 20251,956.001,982.001,948.001,973.001,973.001.39%165,400
Oct 20, 20251,945.001,954.001,938.001,946.001,946.000.93%148,700
Oct 17, 20251,930.001,945.001,926.001,928.001,928.00-0.46%106,700
Oct 16, 20251,940.001,950.001,932.001,937.001,937.00-0.51%99,200
Oct 15, 20251,936.001,949.001,936.001,947.001,947.001.04%127,400
Oct 14, 20251,949.001,956.001,916.001,927.001,927.00-1.93%272,600
Oct 10, 20251,950.001,982.001,942.001,965.001,965.001.66%359,700
Oct 9, 20251,935.001,943.001,911.001,933.001,933.00-0.77%372,600
Oct 8, 20251,962.001,976.001,945.001,948.001,948.00-2.21%379,200