Skip to main content
logo
United Arrows Ltd. (TYO:7606)
Japan flag Japan · Delayed Price · Currency is JPY
2,226.00
+29.00 (1.32%)
Aug 1, 2025, 3:30 PM JST

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,200.002,226.002,198.002,226.002,226.001.32%150,300
Jul 31, 20252,185.002,198.002,175.002,197.002,197.001.06%84,800
Jul 30, 20252,185.002,187.002,158.002,174.002,174.00-0.32%80,800
Jul 29, 20252,142.002,186.002,142.002,181.002,181.000.14%65,800
Jul 28, 20252,170.002,182.002,159.002,178.002,178.000.69%98,600
Jul 25, 20252,173.002,179.002,158.002,163.002,163.00-1.19%92,600
Jul 24, 20252,178.002,196.002,171.002,189.002,189.000.37%111,300
Jul 23, 20252,173.002,188.002,155.002,181.002,181.000.88%127,700
Jul 22, 20252,148.002,167.002,143.002,162.002,162.000.65%128,300
Jul 18, 20252,160.002,180.002,146.002,148.002,148.000.05%96,000
Jul 17, 20252,132.002,158.002,130.002,147.002,147.00-0.46%103,000
Jul 16, 20252,161.002,163.002,139.002,157.002,157.00-0.19%85,200
Jul 15, 20252,178.002,189.002,159.002,161.002,161.00-0.78%68,600
Jul 14, 20252,160.002,186.002,151.002,178.002,178.000.05%94,700
Jul 11, 20252,156.002,201.002,155.002,177.002,177.001.49%178,300
Jul 10, 20252,149.002,150.002,122.002,145.002,145.00-0.42%136,500
Jul 9, 20252,130.002,154.002,124.002,154.002,154.001.56%155,100
Jul 8, 20252,126.002,128.002,100.002,121.002,121.00-0.24%97,000
Jul 7, 20252,110.002,134.002,109.002,126.002,126.000.09%115,100
Jul 4, 20252,102.002,133.002,095.002,124.002,124.001.63%229,000
Jul 3, 20252,175.002,176.002,083.002,090.002,090.00-0.62%285,100
Jul 2, 20252,096.002,126.002,096.002,103.002,103.00-0.10%116,500
Jul 1, 20252,110.002,126.002,090.002,105.002,105.00-1.64%162,900
Jun 30, 20252,160.002,179.002,140.002,140.002,140.00-0.42%175,700
Jun 27, 20252,132.002,159.002,121.002,149.002,149.001.46%155,700
Jun 26, 20252,082.002,149.002,077.002,118.002,118.002.07%290,400
Jun 25, 20252,079.002,089.002,052.002,075.002,075.00-0.19%142,800
Jun 24, 20252,092.002,108.002,060.002,079.002,079.001.51%173,200
Jun 23, 20252,027.002,074.002,024.002,048.002,048.001.24%191,100
Jun 20, 20252,048.002,060.002,014.002,023.002,023.00-1.61%210,700
Jun 19, 20252,030.002,056.002,030.002,056.002,056.000.98%65,500
Jun 18, 20252,027.002,054.002,027.002,036.002,036.000.15%100,300
Jun 17, 20252,014.002,041.002,013.002,033.002,033.000.94%90,400
Jun 16, 20252,028.002,037.002,010.002,014.002,014.00-0.64%132,000
Jun 13, 20252,053.002,053.002,023.002,027.002,027.00-1.31%196,300
Jun 12, 20252,099.002,109.002,046.002,054.002,054.00-1.63%234,600
Jun 11, 20252,070.002,099.002,065.002,088.002,088.000.77%116,800
Jun 10, 20252,117.002,121.002,072.002,072.002,072.00-1.61%131,600
Jun 9, 20252,102.002,120.002,092.002,106.002,106.00-0.14%103,700
Jun 6, 20252,117.002,124.002,104.002,109.002,109.00-0.61%118,600
Jun 5, 20252,131.002,146.002,103.002,122.002,122.00-2.03%148,200
Jun 4, 20252,100.002,181.002,100.002,166.002,166.004.23%305,500
Jun 3, 20252,075.002,088.002,062.002,078.002,078.000.10%148,500
Jun 2, 20252,097.002,113.002,065.002,076.002,076.00-1.70%183,200
May 30, 20252,101.002,113.002,084.002,112.002,112.00-0.19%182,000
May 29, 20252,138.002,144.002,103.002,116.002,116.00-0.98%170,100
May 28, 20252,157.002,159.002,132.002,137.002,137.000.47%80,000
May 27, 20252,116.002,135.002,111.002,127.002,127.00-67,200
May 26, 20252,149.002,151.002,119.002,127.002,127.00-1.12%104,900
May 23, 20252,173.002,180.002,147.002,151.002,151.00-0.23%116,500