Skip to main content
United Arrows Ltd. (TYO:7606)
Japan flag Japan · Delayed Price · Currency is JPY
2,477.00
+60.00 (2.48%)
Apr 28, 2026, 3:30 PM JST

United Arrows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,431.002,477.002,431.002,477.002,477.002.48%153,600
Apr 27, 20262,390.002,442.002,390.002,417.002,417.000.67%182,200
Apr 24, 20262,403.002,421.002,374.002,401.002,401.00-0.08%154,400
Apr 23, 20262,395.002,418.002,375.002,403.002,403.00-1.44%152,000
Apr 22, 20262,447.002,460.002,408.002,438.002,438.00-1.02%116,200
Apr 21, 20262,446.002,477.002,421.002,463.002,463.000.53%138,100
Apr 20, 20262,524.002,524.002,445.002,450.002,450.00-1.09%114,200
Apr 17, 20262,464.002,505.002,464.002,477.002,477.00-0.52%65,800
Apr 16, 20262,480.002,526.002,480.002,490.002,490.000.81%118,100
Apr 15, 20262,466.002,474.002,431.002,470.002,470.000.32%159,000
Apr 14, 20262,474.002,490.002,436.002,462.002,462.00-0.28%127,400
Apr 13, 20262,515.002,525.002,451.002,469.002,469.00-2.26%172,700
Apr 10, 20262,488.002,534.002,473.002,526.002,526.002.72%252,800
Apr 9, 20262,441.002,502.002,438.002,459.002,459.00-1.13%171,100
Apr 8, 20262,498.002,510.002,475.002,487.002,487.000.53%165,500
Apr 7, 20262,410.002,476.002,396.002,474.002,474.003.26%273,200
Apr 6, 20262,385.002,410.002,376.002,396.002,396.000.38%185,800
Apr 3, 20262,404.002,414.002,351.002,387.002,387.000.29%305,900
Apr 2, 20262,413.002,445.002,376.002,380.002,380.00-1.37%123,100
Apr 1, 20262,405.002,418.002,394.002,413.002,413.00-115,800
Mar 31, 20262,410.002,446.002,395.002,413.002,413.000.17%139,700
Mar 30, 20262,382.002,409.002,342.002,409.002,409.00-3.41%386,200
Mar 27, 20262,500.002,500.002,468.002,494.002,432.000.85%554,800
Mar 26, 20262,512.002,512.002,461.002,473.002,411.52-1.79%360,700
Mar 25, 20262,514.002,528.002,503.002,518.002,455.400.92%141,100
Mar 24, 20262,475.002,495.002,459.002,495.002,432.982.51%153,400
Mar 23, 20262,446.002,450.002,418.002,434.002,373.49-1.78%196,400
Mar 19, 20262,507.002,538.002,478.002,478.002,416.40-3.01%151,100
Mar 18, 20262,514.002,555.002,514.002,555.002,491.482.08%112,900
Mar 17, 20262,490.002,534.002,490.002,503.002,440.780.56%115,700
Mar 16, 20262,560.002,560.002,480.002,489.002,427.12-2.39%156,100
Mar 13, 20262,540.002,585.002,540.002,550.002,486.610.59%109,000
Mar 12, 20262,589.002,589.002,524.002,535.002,471.98-2.42%148,300
Mar 11, 20262,605.002,621.002,590.002,598.002,533.41-0.88%162,600
Mar 10, 20262,627.002,648.002,608.002,621.002,555.84-0.23%202,300
Mar 9, 20262,610.002,643.002,563.002,627.002,561.69-0.64%252,600
Mar 6, 20262,682.002,682.002,617.002,644.002,578.27-1.42%184,700
Mar 5, 20262,643.002,715.002,643.002,682.002,615.331.48%166,300
Mar 4, 20262,593.002,655.002,556.002,643.002,577.301.11%313,200
Mar 3, 20262,671.002,677.002,607.002,614.002,549.02-2.13%280,300
Mar 2, 20262,638.002,755.002,605.002,671.002,604.60-0.22%321,400
Feb 27, 20262,601.002,679.002,594.002,677.002,610.454.53%325,000
Feb 26, 20262,607.002,607.002,556.002,561.002,497.33-1.91%155,200
Feb 25, 20262,565.002,635.002,560.002,611.002,546.091.95%235,300
Feb 24, 20262,514.002,589.002,513.002,561.002,497.331.99%196,900
Feb 20, 20262,560.002,560.002,503.002,511.002,448.58-1.80%155,600
Feb 19, 20262,577.002,589.002,546.002,557.002,493.43-0.78%187,800
Feb 18, 20262,553.002,604.002,553.002,577.002,512.941.66%191,300
Feb 17, 20262,557.002,592.002,528.002,535.002,471.98-0.86%130,100
Feb 16, 20262,581.002,603.002,535.002,557.002,493.43-1.77%190,300
Feb 13, 20262,603.002,615.002,562.002,603.002,538.29-136,200
Feb 12, 20262,597.002,620.002,587.002,603.002,538.29-0.72%138,300
Feb 10, 20262,545.002,634.002,542.002,622.002,556.821.90%146,200
Feb 9, 20262,537.002,592.002,513.002,573.002,509.042.92%177,400
Feb 6, 20262,565.002,575.002,460.002,500.002,437.85-1.07%361,500
Feb 5, 20262,489.002,603.002,405.002,527.002,464.182.72%385,100
Feb 4, 20262,449.002,460.002,426.002,460.002,398.851.44%151,300
Feb 3, 20262,404.002,446.002,394.002,425.002,364.720.54%105,000
Feb 2, 20262,405.002,429.002,394.002,412.002,352.040.29%133,600
Jan 30, 20262,382.002,405.002,367.002,405.002,345.210.97%79,700
Jan 29, 20262,369.002,397.002,334.002,382.002,322.781.19%161,800
Jan 28, 20262,385.002,385.002,342.002,354.002,295.48-1.88%95,300
Jan 27, 20262,419.002,433.002,387.002,399.002,339.36-1.19%104,900
Jan 26, 20262,429.002,459.002,420.002,428.002,367.64-105,700
Jan 23, 20262,447.002,460.002,398.002,428.002,367.64-0.78%82,400
Jan 22, 20262,450.002,477.002,446.002,447.002,386.170.91%111,600
Jan 21, 20262,455.002,461.002,409.002,425.002,364.72-1.46%123,200
Jan 20, 20262,452.002,496.002,432.002,461.002,399.821.44%177,900
Jan 19, 20262,413.002,453.002,408.002,426.002,365.691.13%182,600
Jan 16, 20262,395.002,404.002,329.002,399.002,339.36-0.12%160,500
Jan 15, 20262,410.002,429.002,402.002,402.002,342.29-0.33%86,400
Jan 14, 20262,445.002,452.002,387.002,410.002,350.09-1.83%141,600
Jan 13, 20262,470.002,470.002,431.002,455.002,393.970.33%215,200
Jan 9, 20262,436.002,510.002,432.002,447.002,386.172.56%251,700
Jan 8, 20262,430.002,436.002,386.002,386.002,326.68-2.05%161,200
Jan 7, 20262,440.002,448.002,418.002,436.002,375.440.33%151,500
Jan 6, 20262,437.002,445.002,413.002,428.002,367.640.21%187,800
Jan 5, 20262,456.002,469.002,403.002,423.002,362.77-1.34%192,200
Dec 30, 20252,462.002,498.002,456.002,456.002,394.94-0.24%172,900
Dec 29, 20252,470.002,478.002,450.002,462.002,400.80-0.32%124,300
Dec 26, 20252,468.002,478.002,461.002,470.002,408.600.37%86,800
Dec 25, 20252,435.002,475.002,425.002,461.002,399.821.61%84,500
Dec 24, 20252,410.002,426.002,389.002,422.002,361.790.04%201,400
Dec 23, 20252,428.002,440.002,406.002,421.002,360.81-0.33%203,900
Dec 22, 20252,450.002,450.002,429.002,429.002,368.62-0.86%103,300
Dec 19, 20252,400.002,470.002,390.002,450.002,389.091.07%191,400
Dec 18, 20252,424.002,448.002,418.002,424.002,363.74-0.12%108,200
Dec 17, 20252,452.002,493.002,415.002,427.002,366.671.04%309,500
Dec 16, 20252,402.002,426.002,372.002,402.002,342.290.63%339,100
Dec 15, 20252,350.002,403.002,342.002,387.002,327.662.14%129,100
Dec 12, 20252,301.002,372.002,301.002,337.002,278.902.41%240,700
Dec 11, 20252,343.002,359.002,282.002,282.002,225.27-1.89%209,400
Dec 10, 20252,310.002,345.002,299.002,326.002,268.181.17%100,800
Dec 9, 20252,307.002,320.002,278.002,299.002,241.850.57%196,400
Dec 8, 20252,277.002,296.002,260.002,286.002,229.171.37%182,000
Dec 5, 20252,298.002,307.002,234.002,255.002,198.94-2.97%217,000
Dec 4, 20252,300.002,337.002,283.002,324.002,266.230.56%183,200
Dec 3, 20252,324.002,338.002,289.002,311.002,253.55-0.26%199,400
Dec 2, 20252,280.002,326.002,272.002,317.002,259.401.44%182,500
Dec 1, 20252,316.002,319.002,250.002,284.002,227.22-2.35%203,000