Univance Corporation (TYO:7254)
Japan · Delayed Price · Currency is JPY 796.00
-1.00 (-0.13%)
Nov 5, 2026, 3:24 PM JST
Univance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 812.00 | 812.00 | 796.00 | 796.00 | 796.00 | -0.13% | 1,900 |
| Nov 4, 2026 | 800.00 | 800.00 | 788.00 | 797.00 | 797.00 | 0.76% | 24,300 |
| Nov 2, 2026 | 799.00 | 801.00 | 791.00 | 791.00 | 791.00 | -1.13% | 5,800 |
| Oct 30, 2026 | 802.00 | 802.00 | 795.00 | 800.00 | 800.00 | -0.37% | 1,500 |
| Oct 29, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - | 200 |
| Oct 28, 2026 | 811.00 | 811.00 | 803.00 | 803.00 | 803.00 | -0.99% | 300 |
| Oct 27, 2026 | 809.00 | 812.00 | 797.00 | 811.00 | 811.00 | 0.87% | 1,600 |
| Oct 26, 2026 | 803.00 | 812.00 | 803.00 | 804.00 | 804.00 | -0.25% | 900 |
| Oct 23, 2026 | 803.00 | 806.00 | 796.00 | 806.00 | 806.00 | 0.75% | 3,300 |
| Oct 22, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 800 |
| Oct 21, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 2,500 |
| Oct 20, 2026 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 2,000 |
| Oct 19, 2026 | 809.00 | 820.00 | 808.00 | 820.00 | 820.00 | 0.74% | 5,000 |
| Oct 16, 2026 | 822.00 | 838.00 | 760.00 | 814.00 | 814.00 | 0.49% | 27,200 |
| Oct 15, 2026 | 823.00 | 823.00 | 804.00 | 810.00 | 810.00 | -2.06% | 3,500 |
| Oct 14, 2026 | 813.00 | 827.00 | 812.00 | 827.00 | 827.00 | -0.12% | 1,200 |
| Oct 13, 2026 | 794.00 | 829.00 | 794.00 | 828.00 | 828.00 | 4.28% | 2,200 |
| Oct 9, 2026 | 801.00 | 816.00 | 794.00 | 794.00 | 794.00 | 0.25% | 1,500 |
| Oct 8, 2026 | 793.00 | 795.00 | 792.00 | 792.00 | 792.00 | -1.00% | 1,300 |
| Oct 7, 2026 | 792.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 2,200 |
| Oct 6, 2026 | 791.00 | 795.00 | 791.00 | 795.00 | 795.00 | 0.51% | 2,200 |
| Oct 5, 2026 | 793.00 | 794.00 | 778.00 | 791.00 | 791.00 | -0.25% | 1,500 |
| Oct 2, 2026 | 793.00 | 810.00 | 783.00 | 793.00 | 793.00 | - | 4,500 |
| Oct 1, 2026 | 821.00 | 821.00 | 777.00 | 793.00 | 793.00 | -3.29% | 15,100 |
| Sep 30, 2026 | 841.00 | 841.00 | 814.00 | 820.00 | 820.00 | -1.32% | 3,000 |
| Sep 29, 2026 | 819.00 | 834.00 | 811.00 | 831.00 | 831.00 | -0.36% | 1,500 |
| Sep 28, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 834.00 | 0.48% | 200 |
| Sep 25, 2026 | 822.00 | 840.00 | 822.00 | 840.00 | 830.05 | 0.72% | 200 |
| Sep 24, 2026 | 835.00 | 835.00 | 831.00 | 834.00 | 824.12 | 1.71% | 2,100 |
| Sep 18, 2026 | 826.00 | 831.00 | 817.00 | 820.00 | 810.28 | -1.32% | 4,300 |
| Sep 17, 2026 | 833.00 | 835.00 | 826.00 | 831.00 | 821.15 | -0.48% | 6,100 |
| Sep 16, 2026 | 837.00 | 837.00 | 829.00 | 835.00 | 825.11 | 2.45% | 2,700 |
| Sep 15, 2026 | 825.00 | 825.00 | 815.00 | 815.00 | 805.34 | 0.49% | 2,100 |
| Sep 14, 2026 | 812.00 | 821.00 | 811.00 | 811.00 | 801.39 | - | 2,500 |
| Sep 11, 2026 | 810.00 | 811.00 | 808.00 | 811.00 | 801.39 | 0.37% | 1,900 |
| Sep 10, 2026 | 812.00 | 812.00 | 782.00 | 808.00 | 798.43 | -0.37% | 12,700 |
| Sep 9, 2026 | 810.00 | 821.00 | 801.00 | 811.00 | 801.39 | -0.37% | 7,700 |
| Sep 8, 2026 | 831.00 | 840.00 | 814.00 | 814.00 | 804.36 | -2.05% | 16,300 |
| Sep 7, 2026 | 831.00 | 850.00 | 831.00 | 831.00 | 821.15 | - | 2,700 |
| Sep 4, 2026 | 832.00 | 837.00 | 831.00 | 831.00 | 821.15 | -0.72% | 500 |
| Sep 3, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 827.08 | - | 100 |
| Sep 2, 2026 | 831.00 | 848.00 | 831.00 | 837.00 | 827.08 | 0.97% | 3,500 |
| Sep 1, 2026 | 844.00 | 844.00 | 829.00 | 829.00 | 819.18 | -1.78% | 200 |
| Aug 31, 2026 | 832.00 | 844.00 | 827.00 | 844.00 | 834.00 | 1.44% | 5,300 |
| Aug 28, 2026 | 834.00 | 839.00 | 832.00 | 832.00 | 822.14 | -0.24% | 3,100 |
| Aug 27, 2026 | 826.00 | 834.00 | 812.00 | 834.00 | 824.12 | 2.96% | 6,200 |
| Aug 26, 2026 | 808.00 | 810.00 | 808.00 | 810.00 | 800.40 | - | 500 |
| Aug 25, 2026 | 809.00 | 821.00 | 808.00 | 810.00 | 800.40 | 0.25% | 3,800 |
| Aug 24, 2026 | 801.00 | 808.00 | 799.00 | 808.00 | 798.43 | 0.50% | 10,700 |
| Aug 21, 2026 | 795.00 | 804.00 | 789.00 | 804.00 | 794.47 | 1.13% | 1,600 |