Univance Corporation (TYO:7254)
Japan · Delayed Price · Currency is JPY 801.00
+5.00 (0.63%)
Jul 31, 2026, 3:30 PM JST
Univance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 750.00 | 754.00 | 731.00 | 754.00 | 754.00 | 0.94% | 2,100 |
| Jul 7, 2026 | 735.00 | 750.00 | 735.00 | 747.00 | 747.00 | 2.33% | 5,400 |
| Jul 6, 2026 | 724.00 | 730.00 | 722.00 | 730.00 | 730.00 | 0.83% | 1,500 |
| Jul 3, 2026 | 718.00 | 724.00 | 718.00 | 724.00 | 724.00 | -0.14% | 1,500 |
| Jul 2, 2026 | 727.00 | 727.00 | 706.00 | 725.00 | 725.00 | 0.69% | 4,700 |
| Jul 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | 300 |
| Jun 30, 2026 | 715.00 | 717.00 | 715.00 | 715.00 | 715.00 | - | 1,900 |
| Jun 29, 2026 | 715.00 | 721.00 | 715.00 | 715.00 | 715.00 | -1.11% | 1,900 |
| Jun 25, 2026 | 752.00 | 752.00 | 723.00 | 723.00 | 723.00 | -2.30% | 5,600 |
| Jun 24, 2026 | 723.00 | 740.00 | 723.00 | 740.00 | 740.00 | 1.23% | 7,700 |
| Jun 23, 2026 | 721.00 | 732.00 | 715.00 | 731.00 | 731.00 | -0.27% | 1,600 |
| Jun 22, 2026 | 721.00 | 735.00 | 720.00 | 733.00 | 733.00 | 1.66% | 6,000 |
| Jun 19, 2026 | 716.00 | 721.00 | 716.00 | 721.00 | 721.00 | 0.70% | 1,700 |
| Jun 18, 2026 | 740.00 | 740.00 | 716.00 | 716.00 | 716.00 | -2.98% | 1,700 |
| Jun 17, 2026 | 731.00 | 738.00 | 726.00 | 738.00 | 738.00 | 2.22% | 2,000 |
| Jun 16, 2026 | 728.00 | 730.00 | 720.00 | 722.00 | 722.00 | -0.82% | 7,700 |
| Jun 15, 2026 | 738.00 | 739.00 | 720.00 | 728.00 | 728.00 | -1.49% | 7,600 |
| Jun 12, 2026 | 733.00 | 739.00 | 717.00 | 739.00 | 739.00 | 2.07% | 12,800 |
| Jun 11, 2026 | 732.00 | 732.00 | 712.00 | 724.00 | 724.00 | -1.23% | 12,700 |
| Jun 10, 2026 | 733.00 | 733.00 | 704.00 | 733.00 | 733.00 | 2.09% | 9,100 |
| Jun 9, 2026 | 724.00 | 732.00 | 704.00 | 718.00 | 718.00 | -1.24% | 18,800 |
| Jun 8, 2026 | 722.00 | 734.00 | 712.00 | 727.00 | 727.00 | -1.36% | 7,500 |
| Jun 5, 2026 | 740.00 | 745.00 | 719.00 | 737.00 | 737.00 | -0.27% | 9,700 |
| Jun 4, 2026 | 742.00 | 742.00 | 724.00 | 739.00 | 739.00 | 0.54% | 4,900 |
| Jun 3, 2026 | 724.00 | 735.00 | 720.00 | 735.00 | 735.00 | - | 4,000 |
| Jun 2, 2026 | 725.00 | 735.00 | 712.00 | 735.00 | 735.00 | 0.41% | 6,200 |
| Jun 1, 2026 | 735.00 | 735.00 | 694.00 | 732.00 | 732.00 | -0.27% | 12,300 |
| May 29, 2026 | 733.00 | 734.00 | 714.00 | 734.00 | 734.00 | 1.38% | 8,100 |
| May 28, 2026 | 708.00 | 727.00 | 706.00 | 724.00 | 724.00 | -1.90% | 7,400 |
| May 27, 2026 | 738.00 | 738.00 | 716.00 | 738.00 | 738.00 | 1.10% | 7,500 |
| May 26, 2026 | 712.00 | 730.00 | 712.00 | 730.00 | 730.00 | 0.41% | 22,400 |
| May 25, 2026 | 720.00 | 737.00 | 711.00 | 727.00 | 727.00 | 0.97% | 9,900 |
| May 22, 2026 | 716.00 | 735.00 | 716.00 | 720.00 | 720.00 | 0.56% | 93,500 |
| May 21, 2026 | 705.00 | 717.00 | 702.00 | 716.00 | 716.00 | - | 3,700 |