Univance Corporation (TYO:7254)
Japan · Delayed Price · Currency is JPY 820.00
-11.00 (-1.32%)
Sep 18, 2026, 3:30 PM JST
Univance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 826.00 | 831.00 | 817.00 | 820.00 | 820.00 | -1.32% | 4,300 |
| Sep 17, 2026 | 833.00 | 835.00 | 826.00 | 831.00 | 831.00 | -0.48% | 6,100 |
| Sep 16, 2026 | 837.00 | 837.00 | 829.00 | 835.00 | 835.00 | 2.45% | 2,700 |
| Sep 15, 2026 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | 0.49% | 2,100 |
| Sep 14, 2026 | 812.00 | 821.00 | 811.00 | 811.00 | 811.00 | - | 2,500 |
| Sep 11, 2026 | 810.00 | 811.00 | 808.00 | 811.00 | 811.00 | 0.37% | 1,900 |
| Sep 10, 2026 | 812.00 | 812.00 | 782.00 | 808.00 | 808.00 | -0.37% | 12,700 |
| Sep 9, 2026 | 810.00 | 821.00 | 801.00 | 811.00 | 811.00 | -0.37% | 7,700 |
| Sep 8, 2026 | 831.00 | 840.00 | 814.00 | 814.00 | 814.00 | -2.05% | 16,300 |
| Sep 7, 2026 | 831.00 | 850.00 | 831.00 | 831.00 | 831.00 | - | 2,700 |
| Sep 4, 2026 | 832.00 | 837.00 | 831.00 | 831.00 | 831.00 | -0.72% | 500 |
| Sep 3, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - | 100 |
| Sep 2, 2026 | 831.00 | 848.00 | 831.00 | 837.00 | 837.00 | 0.97% | 3,500 |
| Sep 1, 2026 | 844.00 | 844.00 | 829.00 | 829.00 | 829.00 | -1.78% | 200 |
| Aug 31, 2026 | 832.00 | 844.00 | 827.00 | 844.00 | 844.00 | 1.44% | 5,300 |
| Aug 28, 2026 | 834.00 | 839.00 | 832.00 | 832.00 | 832.00 | -0.24% | 3,100 |
| Aug 27, 2026 | 826.00 | 834.00 | 812.00 | 834.00 | 834.00 | 2.96% | 6,200 |
| Aug 26, 2026 | 808.00 | 810.00 | 808.00 | 810.00 | 810.00 | - | 500 |
| Aug 25, 2026 | 809.00 | 821.00 | 808.00 | 810.00 | 810.00 | 0.25% | 3,800 |
| Aug 24, 2026 | 801.00 | 808.00 | 799.00 | 808.00 | 808.00 | 0.50% | 10,700 |
| Aug 21, 2026 | 795.00 | 804.00 | 789.00 | 804.00 | 804.00 | 1.13% | 1,600 |
| Aug 20, 2026 | 806.00 | 820.00 | 795.00 | 795.00 | 795.00 | -2.09% | 6,100 |
| Aug 19, 2026 | 811.00 | 812.00 | 810.00 | 812.00 | 812.00 | 1.37% | 6,300 |
| Aug 18, 2026 | 830.00 | 830.00 | 790.00 | 801.00 | 801.00 | -2.55% | 5,000 |
| Aug 17, 2026 | 839.00 | 839.00 | 820.00 | 822.00 | 822.00 | -0.72% | 4,700 |
| Aug 14, 2026 | 820.00 | 828.00 | 810.00 | 828.00 | 828.00 | 2.22% | 5,600 |
| Aug 13, 2026 | 810.00 | 816.00 | 802.00 | 810.00 | 810.00 | - | 5,600 |
| Aug 12, 2026 | 808.00 | 817.00 | 808.00 | 810.00 | 810.00 | -1.22% | 7,600 |
| Aug 10, 2026 | 821.00 | 821.00 | 820.00 | 820.00 | 820.00 | -1.44% | 4,100 |
| Aug 7, 2026 | 811.00 | 835.00 | 810.00 | 832.00 | 832.00 | 0.97% | 5,000 |
| Aug 6, 2026 | 802.00 | 863.00 | 802.00 | 824.00 | 824.00 | 2.74% | 6,500 |
| Aug 5, 2026 | 813.00 | 813.00 | 802.00 | 802.00 | 802.00 | 0.25% | 900 |
| Aug 4, 2026 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | -0.12% | 400 |
| Aug 3, 2026 | 802.00 | 802.00 | 801.00 | 801.00 | 801.00 | - | 800 |
| Jul 31, 2026 | 797.00 | 828.00 | 797.00 | 801.00 | 801.00 | 0.63% | 1,400 |
| Jul 30, 2026 | 787.00 | 810.00 | 787.00 | 796.00 | 796.00 | -0.50% | 900 |
| Jul 29, 2026 | 798.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.25% | 1,800 |
| Jul 28, 2026 | 813.00 | 813.00 | 798.00 | 798.00 | 798.00 | -1.85% | 600 |
| Jul 27, 2026 | 826.00 | 826.00 | 813.00 | 813.00 | 813.00 | -0.25% | 3,500 |
| Jul 24, 2026 | 824.00 | 826.00 | 811.00 | 815.00 | 815.00 | 0.12% | 4,600 |
| Jul 23, 2026 | 795.00 | 814.00 | 780.00 | 814.00 | 814.00 | 0.49% | 3,700 |
| Jul 22, 2026 | 751.00 | 810.00 | 751.00 | 810.00 | 810.00 | 7.14% | 19,500 |
| Jul 21, 2026 | 750.00 | 756.00 | 735.00 | 756.00 | 756.00 | - | 2,800 |
| Jul 17, 2026 | 759.00 | 765.00 | 742.00 | 756.00 | 756.00 | -5.97% | 17,600 |
| Jul 16, 2026 | 752.00 | 812.00 | 752.00 | 804.00 | 804.00 | 8.21% | 17,400 |
| Jul 15, 2026 | 756.00 | 762.00 | 720.00 | 743.00 | 743.00 | 0.27% | 26,300 |
| Jul 14, 2026 | 730.00 | 745.00 | 730.00 | 741.00 | 741.00 | -0.94% | 9,200 |
| Jul 13, 2026 | 755.00 | 756.00 | 748.00 | 748.00 | 748.00 | -0.93% | 3,100 |
| Jul 10, 2026 | 777.00 | 777.00 | 755.00 | 755.00 | 755.00 | -0.92% | 4,000 |
| Jul 9, 2026 | 762.00 | 762.00 | 754.00 | 762.00 | 762.00 | 1.06% | 800 |