Univance Corporation (TYO:7254)
Japan · Delayed Price · Currency is JPY 724.00
-14.00 (-1.90%)
May 28, 2026, 3:30 PM JST
Univance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 725.00 | 741.00 | 699.00 | 716.00 | 716.00 | -3.24% | 78,700 |
| May 19, 2026 | 741.00 | 741.00 | 722.00 | 740.00 | 740.00 | 0.54% | 16,000 |
| May 18, 2026 | 742.00 | 760.00 | 718.00 | 736.00 | 736.00 | -0.81% | 12,500 |
| May 15, 2026 | 751.00 | 755.00 | 732.00 | 742.00 | 742.00 | -3.13% | 34,900 |
| May 14, 2026 | 759.00 | 796.00 | 735.00 | 766.00 | 766.00 | -0.52% | 11,400 |
| May 13, 2026 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | -1.53% | 2,000 |
| May 12, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - | 900 |
| May 11, 2026 | 784.00 | 787.00 | 760.00 | 782.00 | 782.00 | -0.26% | 8,300 |
| May 8, 2026 | 801.00 | 802.00 | 780.00 | 784.00 | 784.00 | -1.13% | 7,400 |
| May 7, 2026 | 800.00 | 802.00 | 776.00 | 793.00 | 793.00 | - | 15,300 |
| May 1, 2026 | 807.00 | 815.00 | 793.00 | 793.00 | 793.00 | -0.63% | 3,400 |
| Apr 30, 2026 | 784.00 | 821.00 | 784.00 | 798.00 | 798.00 | 1.27% | 12,600 |
| Apr 28, 2026 | 790.00 | 796.00 | 786.00 | 788.00 | 788.00 | -0.13% | 5,300 |
| Apr 27, 2026 | 795.00 | 799.00 | 789.00 | 789.00 | 789.00 | -0.75% | 2,300 |
| Apr 24, 2026 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -1.85% | 6,800 |
| Apr 23, 2026 | 810.00 | 811.00 | 806.00 | 810.00 | 810.00 | 0.37% | 5,900 |
| Apr 22, 2026 | 800.00 | 808.00 | 800.00 | 807.00 | 807.00 | 0.88% | 7,500 |
| Apr 21, 2026 | 809.00 | 826.00 | 800.00 | 800.00 | 800.00 | -1.11% | 8,200 |
| Apr 20, 2026 | 812.00 | 814.00 | 807.00 | 809.00 | 809.00 | -0.61% | 2,700 |
| Apr 17, 2026 | 814.00 | 826.00 | 786.00 | 814.00 | 814.00 | 0.49% | 13,700 |
| Apr 16, 2026 | 805.00 | 810.00 | 792.00 | 810.00 | 810.00 | 2.53% | 4,200 |
| Apr 15, 2026 | 803.00 | 803.00 | 787.00 | 790.00 | 790.00 | -0.13% | 19,200 |
| Apr 14, 2026 | 812.00 | 812.00 | 786.00 | 791.00 | 791.00 | -2.59% | 8,500 |
| Apr 13, 2026 | 832.00 | 845.00 | 812.00 | 812.00 | 812.00 | -2.52% | 14,700 |
| Apr 10, 2026 | 824.00 | 834.00 | 821.00 | 833.00 | 833.00 | 1.59% | 11,100 |
| Apr 9, 2026 | 812.00 | 825.00 | 812.00 | 820.00 | 820.00 | 0.99% | 11,100 |
| Apr 8, 2026 | 829.00 | 829.00 | 810.00 | 812.00 | 812.00 | -1.10% | 6,800 |
| Apr 7, 2026 | 809.00 | 830.00 | 809.00 | 821.00 | 821.00 | - | 18,300 |
| Apr 6, 2026 | 814.00 | 828.00 | 806.00 | 821.00 | 821.00 | 0.86% | 14,800 |
| Apr 3, 2026 | 802.00 | 816.00 | 802.00 | 814.00 | 814.00 | 1.12% | 19,800 |
| Apr 2, 2026 | 811.00 | 831.00 | 800.00 | 805.00 | 805.00 | -1.23% | 31,500 |
| Apr 1, 2026 | 823.00 | 823.00 | 797.00 | 815.00 | 815.00 | 0.62% | 11,000 |
| Mar 31, 2026 | 801.00 | 816.00 | 797.00 | 810.00 | 810.00 | 1.12% | 24,000 |
| Mar 30, 2026 | 803.00 | 820.00 | 772.00 | 801.00 | 801.00 | -1.11% | 96,300 |
| Mar 27, 2026 | 823.00 | 858.00 | 820.00 | 820.00 | 810.00 | 0.49% | 44,500 |
| Mar 26, 2026 | 845.00 | 845.00 | 808.00 | 816.00 | 806.05 | -1.69% | 21,200 |
| Mar 25, 2026 | 803.00 | 846.00 | 803.00 | 830.00 | 819.88 | 3.36% | 47,400 |
| Mar 24, 2026 | 812.00 | 818.00 | 803.00 | 803.00 | 793.21 | -1.47% | 25,300 |
| Mar 23, 2026 | 791.00 | 819.00 | 776.00 | 815.00 | 805.06 | 1.12% | 83,700 |
| Mar 19, 2026 | 850.00 | 851.00 | 794.00 | 806.00 | 796.17 | -5.18% | 52,000 |
| Mar 18, 2026 | 855.00 | 861.00 | 850.00 | 850.00 | 839.63 | 0.35% | 5,500 |
| Mar 17, 2026 | 848.00 | 855.00 | 839.00 | 847.00 | 836.67 | 1.68% | 17,900 |
| Mar 16, 2026 | 822.00 | 854.00 | 813.00 | 833.00 | 822.84 | -0.48% | 210,900 |
| Mar 13, 2026 | 812.00 | 861.00 | 811.00 | 837.00 | 826.79 | -2.33% | 84,900 |