Univance Corporation (TYO:7254)
Japan · Delayed Price · Currency is JPY 834.00
+24.00 (2.96%)
Aug 27, 2026, 3:30 PM JST
Univance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 826.00 | 830.00 | 821.00 | 825.00 | - | 1.85% | 4,700 |
| 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 |
| 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 |