Univance Corporation (TYO:7254)
Japan · Delayed Price · Currency is JPY 716.00
-22.00 (-2.98%)
Jun 18, 2026, 3:30 PM JST
Univance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |