Univance Corporation (TYO:7254)
Japan
· Delayed Price · Currency is JPY 888.00
+35.00 (4.10%)
Mar 10, 2026, 3:30 PM JST
Univance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 868.00 | 894.00 | 862.00 | 888.00 | 888.00 | 4.10% | 37,000 |
| Mar 9, 2026 | 884.00 | 884.00 | 836.00 | 853.00 | 853.00 | -6.67% | 54,800 |
| Mar 6, 2026 | 904.00 | 914.00 | 891.00 | 914.00 | 914.00 | 2.81% | 37,700 |
| Mar 5, 2026 | 850.00 | 892.00 | 850.00 | 889.00 | 889.00 | 5.33% | 63,300 |
| Mar 4, 2026 | 832.00 | 853.00 | 829.00 | 844.00 | 844.00 | -0.35% | 75,200 |
| Mar 3, 2026 | 839.00 | 855.00 | 812.00 | 847.00 | 847.00 | 0.95% | 72,200 |
| Mar 2, 2026 | 845.00 | 860.00 | 836.00 | 839.00 | 839.00 | -2.44% | 26,000 |
| Feb 27, 2026 | 818.00 | 861.00 | 818.00 | 860.00 | 860.00 | 3.24% | 35,400 |
| Feb 26, 2026 | 832.00 | 840.00 | 825.00 | 833.00 | 833.00 | 0.12% | 11,400 |
| Feb 25, 2026 | 828.00 | 849.00 | 820.00 | 832.00 | 832.00 | 2.34% | 15,500 |
| Feb 24, 2026 | 810.00 | 825.00 | 810.00 | 813.00 | 813.00 | 0.12% | 37,600 |
| Feb 20, 2026 | 811.00 | 819.00 | 806.00 | 812.00 | 812.00 | -0.49% | 13,600 |
| Feb 19, 2026 | 811.00 | 825.00 | 809.00 | 816.00 | 816.00 | 0.49% | 15,500 |
| Feb 18, 2026 | 805.00 | 818.00 | 805.00 | 812.00 | 812.00 | 1.12% | 25,600 |
| Feb 17, 2026 | 791.00 | 810.00 | 791.00 | 803.00 | 803.00 | -0.37% | 18,900 |
| Feb 16, 2026 | 835.00 | 836.00 | 792.00 | 806.00 | 806.00 | -4.39% | 36,000 |
| Feb 13, 2026 | 867.00 | 867.00 | 810.00 | 843.00 | 843.00 | -2.77% | 27,100 |
| Feb 12, 2026 | 840.00 | 870.00 | 834.00 | 867.00 | 867.00 | 3.21% | 28,600 |
| Feb 10, 2026 | 817.00 | 840.00 | 817.00 | 840.00 | 840.00 | 2.44% | 18,500 |
| Feb 9, 2026 | 821.00 | 830.00 | 813.00 | 820.00 | 820.00 | 1.11% | 17,000 |
| Feb 6, 2026 | 828.00 | 829.00 | 802.00 | 811.00 | 811.00 | -2.17% | 18,300 |
| Feb 5, 2026 | 813.00 | 840.00 | 811.00 | 829.00 | 829.00 | 1.97% | 26,800 |
| Feb 4, 2026 | 820.00 | 823.00 | 800.00 | 813.00 | 813.00 | -0.49% | 5,300 |
| Feb 3, 2026 | 813.00 | 844.00 | 813.00 | 817.00 | 817.00 | 0.49% | 21,800 |
| Feb 2, 2026 | 807.00 | 825.00 | 807.00 | 813.00 | 813.00 | 0.37% | 14,400 |
| Jan 30, 2026 | 799.00 | 814.00 | 799.00 | 810.00 | 810.00 | -0.49% | 11,000 |
| Jan 29, 2026 | 806.00 | 820.00 | 805.00 | 814.00 | 814.00 | 0.49% | 14,000 |
| Jan 28, 2026 | 806.00 | 816.00 | 806.00 | 810.00 | 810.00 | - | 9,100 |
| Jan 27, 2026 | 807.00 | 820.00 | 807.00 | 810.00 | 810.00 | - | 11,700 |
| Jan 26, 2026 | 802.00 | 815.00 | 802.00 | 810.00 | 810.00 | - | 10,000 |
| Jan 23, 2026 | 809.00 | 827.00 | 802.00 | 810.00 | 810.00 | -0.37% | 13,600 |
| Jan 22, 2026 | 806.00 | 827.00 | 806.00 | 813.00 | 813.00 | 0.37% | 24,100 |
| Jan 21, 2026 | 792.00 | 820.00 | 792.00 | 810.00 | 810.00 | 0.37% | 24,700 |
| Jan 20, 2026 | 813.00 | 813.00 | 802.00 | 807.00 | 807.00 | - | 35,000 |
| Jan 19, 2026 | 818.00 | 818.00 | 807.00 | 807.00 | 807.00 | -0.98% | 15,700 |
| Jan 16, 2026 | 810.00 | 824.00 | 810.00 | 815.00 | 815.00 | 0.87% | 16,500 |
| Jan 15, 2026 | 807.00 | 819.00 | 807.00 | 808.00 | 808.00 | 0.25% | 18,600 |
| Jan 14, 2026 | 820.00 | 824.00 | 806.00 | 806.00 | 806.00 | -1.71% | 21,800 |
| Jan 13, 2026 | 821.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.49% | 37,300 |
| Jan 9, 2026 | 817.00 | 824.00 | 810.00 | 824.00 | 824.00 | 1.85% | 7,100 |
| Jan 8, 2026 | 810.00 | 815.00 | 771.00 | 809.00 | 809.00 | -0.12% | 36,500 |
| Jan 7, 2026 | 815.00 | 826.00 | 810.00 | 810.00 | 810.00 | -0.49% | 21,300 |
| Jan 6, 2026 | 819.00 | 830.00 | 810.00 | 814.00 | 814.00 | 0.87% | 18,300 |
| Jan 5, 2026 | 804.00 | 815.00 | 804.00 | 807.00 | 807.00 | 0.37% | 10,800 |
| Dec 30, 2025 | 795.00 | 815.00 | 795.00 | 804.00 | 804.00 | -0.74% | 11,700 |
| Dec 29, 2025 | 808.00 | 819.00 | 808.00 | 810.00 | 810.00 | -0.61% | 5,100 |
| Dec 26, 2025 | 815.00 | 821.00 | 801.00 | 815.00 | 815.00 | -0.73% | 11,400 |
| Dec 25, 2025 | 833.00 | 835.00 | 821.00 | 821.00 | 821.00 | -1.91% | 5,800 |
| Dec 24, 2025 | 841.00 | 848.00 | 824.00 | 837.00 | 837.00 | 0.12% | 11,400 |
| Dec 23, 2025 | 823.00 | 843.00 | 823.00 | 836.00 | 836.00 | 1.21% | 14,400 |
| Dec 22, 2025 | 827.00 | 834.00 | 821.00 | 826.00 | 826.00 | -0.36% | 11,300 |
| Dec 19, 2025 | 828.00 | 838.00 | 828.00 | 829.00 | 829.00 | 1.97% | 20,100 |
| Dec 18, 2025 | 800.00 | 814.00 | 800.00 | 813.00 | 813.00 | 0.12% | 11,400 |
| Dec 17, 2025 | 822.00 | 822.00 | 808.00 | 812.00 | 812.00 | -1.34% | 9,100 |
| Dec 16, 2025 | 820.00 | 824.00 | 807.00 | 823.00 | 823.00 | 0.24% | 13,100 |
| Dec 15, 2025 | 834.00 | 834.00 | 811.00 | 821.00 | 821.00 | -2.15% | 11,500 |
| Dec 12, 2025 | 828.00 | 842.00 | 820.00 | 839.00 | 839.00 | 1.94% | 27,300 |
| Dec 11, 2025 | 815.00 | 840.00 | 815.00 | 823.00 | 823.00 | 0.98% | 37,800 |
| Dec 10, 2025 | 824.00 | 830.00 | 815.00 | 815.00 | 815.00 | -1.09% | 26,700 |
| Dec 9, 2025 | 792.00 | 830.00 | 792.00 | 824.00 | 824.00 | 2.11% | 55,700 |
| Dec 8, 2025 | 833.00 | 837.00 | 762.00 | 807.00 | 807.00 | -4.72% | 219,900 |
| Dec 5, 2025 | 849.00 | 852.00 | 826.00 | 847.00 | 847.00 | -0.24% | 91,800 |
| Dec 4, 2025 | 836.00 | 854.00 | 836.00 | 849.00 | 849.00 | 1.07% | 36,300 |
| Dec 3, 2025 | 835.00 | 859.00 | 835.00 | 840.00 | 840.00 | -1.18% | 45,500 |
| Dec 2, 2025 | 835.00 | 856.00 | 835.00 | 850.00 | 850.00 | 0.59% | 14,100 |
| Dec 1, 2025 | 852.00 | 867.00 | 828.00 | 845.00 | 845.00 | -0.59% | 112,200 |
| Nov 28, 2025 | 850.00 | 855.00 | 847.00 | 850.00 | 850.00 | - | 21,900 |
| Nov 27, 2025 | 840.00 | 860.00 | 838.00 | 850.00 | 850.00 | 0.24% | 20,100 |
| Nov 26, 2025 | 865.00 | 865.00 | 843.00 | 848.00 | 848.00 | -3.20% | 49,700 |
| Nov 25, 2025 | 805.00 | 880.00 | 799.00 | 876.00 | 876.00 | 8.01% | 102,600 |
| Nov 21, 2025 | 773.00 | 813.00 | 773.00 | 811.00 | 811.00 | 3.18% | 55,300 |
| Nov 20, 2025 | 800.00 | 811.00 | 774.00 | 786.00 | 786.00 | -1.01% | 36,300 |
| Nov 19, 2025 | 800.00 | 831.00 | 782.00 | 794.00 | 794.00 | -0.87% | 44,500 |
| Nov 18, 2025 | 793.00 | 804.00 | 782.00 | 801.00 | 801.00 | 2.96% | 37,300 |
| Nov 17, 2025 | 766.00 | 790.00 | 749.00 | 778.00 | 778.00 | -2.26% | 117,000 |
| Nov 14, 2025 | 795.00 | 800.00 | 781.00 | 796.00 | 796.00 | -1.73% | 47,400 |
| Nov 13, 2025 | 798.00 | 812.00 | 777.00 | 810.00 | 810.00 | 1.76% | 40,900 |
| Nov 12, 2025 | 780.00 | 805.00 | 780.00 | 796.00 | 796.00 | 2.05% | 25,300 |
| Nov 11, 2025 | 790.00 | 792.00 | 766.00 | 780.00 | 780.00 | -1.39% | 49,500 |
| Nov 10, 2025 | 773.00 | 793.00 | 772.00 | 791.00 | 791.00 | 1.93% | 16,700 |
| Nov 7, 2025 | 795.00 | 799.00 | 774.00 | 776.00 | 776.00 | -2.02% | 25,400 |
| Nov 6, 2025 | 760.00 | 803.00 | 760.00 | 792.00 | 792.00 | 4.35% | 58,100 |
| Nov 5, 2025 | 750.00 | 766.00 | 717.00 | 759.00 | 759.00 | 0.93% | 67,800 |
| Nov 4, 2025 | 757.00 | 766.00 | 752.00 | 752.00 | 752.00 | -0.66% | 54,600 |
| Oct 31, 2025 | 715.00 | 757.00 | 702.00 | 757.00 | 757.00 | 3.70% | 96,000 |
| Oct 30, 2025 | 673.00 | 733.00 | 673.00 | 730.00 | 730.00 | 6.88% | 130,100 |
| Oct 29, 2025 | 687.00 | 687.00 | 683.00 | 683.00 | 683.00 | -0.29% | 16,100 |
| Oct 28, 2025 | 676.00 | 686.00 | 670.00 | 685.00 | 685.00 | 0.44% | 38,000 |
| Oct 27, 2025 | 673.00 | 690.00 | 665.00 | 682.00 | 682.00 | 0.15% | 43,800 |
| Oct 24, 2025 | 677.00 | 686.00 | 671.00 | 681.00 | 681.00 | 0.29% | 24,700 |
| Oct 23, 2025 | 661.00 | 679.00 | 660.00 | 679.00 | 679.00 | 2.26% | 50,700 |
| Oct 22, 2025 | 659.00 | 664.00 | 640.00 | 664.00 | 664.00 | -0.75% | 54,600 |
| Oct 21, 2025 | 721.00 | 736.00 | 648.00 | 669.00 | 669.00 | -1.04% | 262,000 |
| Oct 20, 2025 | 643.00 | 676.00 | 636.00 | 676.00 | 676.00 | 17.36% | 160,500 |
| Oct 17, 2025 | 576.00 | 583.00 | 572.00 | 576.00 | 576.00 | 0.52% | 21,300 |
| Oct 16, 2025 | 568.00 | 574.00 | 566.00 | 573.00 | 573.00 | 0.70% | 11,100 |
| Oct 15, 2025 | 576.00 | 587.00 | 569.00 | 569.00 | 569.00 | 0.35% | 14,100 |
| Oct 14, 2025 | 558.00 | 567.00 | 551.00 | 567.00 | 567.00 | - | 21,100 |
| Oct 10, 2025 | 587.00 | 587.00 | 564.00 | 567.00 | 567.00 | -2.91% | 12,300 |
| Oct 9, 2025 | 578.00 | 588.00 | 561.00 | 584.00 | 584.00 | 1.39% | 16,600 |