Univance Corporation (TYO:7254)
Japan
· Delayed Price · Currency is JPY 801.00
+13.00 (1.65%)
Apr 30, 2026, 10:45 AM JST
Univance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.32% | 96,300 |
| Mar 27, 2026 | 823.00 | 858.00 | 820.00 | 820.00 | 812.00 | 0.49% | 44,500 |
| Mar 26, 2026 | 845.00 | 845.00 | 808.00 | 816.00 | 808.04 | -1.69% | 21,200 |
| Mar 25, 2026 | 803.00 | 846.00 | 803.00 | 830.00 | 821.90 | 3.36% | 47,400 |
| Mar 24, 2026 | 812.00 | 818.00 | 803.00 | 803.00 | 795.17 | -1.47% | 25,300 |
| Mar 23, 2026 | 791.00 | 819.00 | 776.00 | 815.00 | 807.05 | 1.12% | 83,700 |
| Mar 19, 2026 | 850.00 | 851.00 | 794.00 | 806.00 | 798.14 | -5.18% | 52,000 |
| Mar 18, 2026 | 855.00 | 861.00 | 850.00 | 850.00 | 841.71 | 0.35% | 5,500 |
| Mar 17, 2026 | 848.00 | 855.00 | 839.00 | 847.00 | 838.74 | 1.68% | 17,900 |
| Mar 16, 2026 | 822.00 | 854.00 | 813.00 | 833.00 | 824.87 | -0.48% | 210,900 |
| Mar 13, 2026 | 812.00 | 861.00 | 811.00 | 837.00 | 828.83 | -2.33% | 84,900 |
| Mar 12, 2026 | 910.00 | 910.00 | 847.00 | 857.00 | 848.64 | -5.72% | 30,000 |
| Mar 11, 2026 | 888.00 | 915.00 | 888.00 | 909.00 | 900.13 | 2.36% | 13,000 |
| Mar 10, 2026 | 868.00 | 894.00 | 862.00 | 888.00 | 879.34 | 4.10% | 37,000 |
| Mar 9, 2026 | 884.00 | 884.00 | 836.00 | 853.00 | 844.68 | -6.67% | 54,800 |
| Mar 6, 2026 | 904.00 | 914.00 | 891.00 | 914.00 | 905.08 | 2.81% | 37,700 |
| Mar 5, 2026 | 850.00 | 892.00 | 850.00 | 889.00 | 880.33 | 5.33% | 63,300 |
| Mar 4, 2026 | 832.00 | 853.00 | 829.00 | 844.00 | 835.77 | -0.35% | 75,200 |
| Mar 3, 2026 | 839.00 | 855.00 | 812.00 | 847.00 | 838.74 | 0.95% | 72,200 |
| Mar 2, 2026 | 845.00 | 860.00 | 836.00 | 839.00 | 830.81 | -2.44% | 26,000 |
| Feb 27, 2026 | 818.00 | 861.00 | 818.00 | 860.00 | 851.61 | 3.24% | 35,400 |
| Feb 26, 2026 | 832.00 | 840.00 | 825.00 | 833.00 | 824.87 | 0.12% | 11,400 |
| Feb 25, 2026 | 828.00 | 849.00 | 820.00 | 832.00 | 823.88 | 2.34% | 15,500 |
| Feb 24, 2026 | 810.00 | 825.00 | 810.00 | 813.00 | 805.07 | 0.12% | 37,600 |
| Feb 20, 2026 | 811.00 | 819.00 | 806.00 | 812.00 | 804.08 | -0.49% | 13,600 |
| Feb 19, 2026 | 811.00 | 825.00 | 809.00 | 816.00 | 808.04 | 0.49% | 15,500 |
| Feb 18, 2026 | 805.00 | 818.00 | 805.00 | 812.00 | 804.08 | 1.12% | 25,600 |
| Feb 17, 2026 | 791.00 | 810.00 | 791.00 | 803.00 | 795.17 | -0.37% | 18,900 |
| Feb 16, 2026 | 835.00 | 836.00 | 792.00 | 806.00 | 798.14 | -4.39% | 36,000 |
| Feb 13, 2026 | 867.00 | 867.00 | 810.00 | 843.00 | 834.78 | -2.77% | 27,100 |
| Feb 12, 2026 | 840.00 | 870.00 | 834.00 | 867.00 | 858.54 | 3.21% | 28,600 |
| Feb 10, 2026 | 817.00 | 840.00 | 817.00 | 840.00 | 831.80 | 2.44% | 18,500 |
| Feb 9, 2026 | 821.00 | 830.00 | 813.00 | 820.00 | 812.00 | 1.11% | 17,000 |
| Feb 6, 2026 | 828.00 | 829.00 | 802.00 | 811.00 | 803.09 | -2.17% | 18,300 |
| Feb 5, 2026 | 813.00 | 840.00 | 811.00 | 829.00 | 820.91 | 1.97% | 26,800 |
| Feb 4, 2026 | 820.00 | 823.00 | 800.00 | 813.00 | 805.07 | -0.49% | 5,300 |
| Feb 3, 2026 | 813.00 | 844.00 | 813.00 | 817.00 | 809.03 | 0.49% | 21,800 |
| Feb 2, 2026 | 807.00 | 825.00 | 807.00 | 813.00 | 805.07 | 0.37% | 14,400 |
| Jan 30, 2026 | 799.00 | 814.00 | 799.00 | 810.00 | 802.10 | -0.49% | 11,000 |
| Jan 29, 2026 | 806.00 | 820.00 | 805.00 | 814.00 | 806.06 | 0.49% | 14,000 |
| Jan 28, 2026 | 806.00 | 816.00 | 806.00 | 810.00 | 802.10 | - | 9,100 |
| Jan 27, 2026 | 807.00 | 820.00 | 807.00 | 810.00 | 802.10 | - | 11,700 |
| Jan 26, 2026 | 802.00 | 815.00 | 802.00 | 810.00 | 802.10 | - | 10,000 |
| Jan 23, 2026 | 809.00 | 827.00 | 802.00 | 810.00 | 802.10 | -0.37% | 13,600 |
| Jan 22, 2026 | 806.00 | 827.00 | 806.00 | 813.00 | 805.07 | 0.37% | 24,100 |
| Jan 21, 2026 | 792.00 | 820.00 | 792.00 | 810.00 | 802.10 | 0.37% | 24,700 |
| Jan 20, 2026 | 813.00 | 813.00 | 802.00 | 807.00 | 799.13 | - | 35,000 |
| Jan 19, 2026 | 818.00 | 818.00 | 807.00 | 807.00 | 799.13 | -0.98% | 15,700 |
| Jan 16, 2026 | 810.00 | 824.00 | 810.00 | 815.00 | 807.05 | 0.87% | 16,500 |
| Jan 15, 2026 | 807.00 | 819.00 | 807.00 | 808.00 | 800.12 | 0.25% | 18,600 |
| Jan 14, 2026 | 820.00 | 824.00 | 806.00 | 806.00 | 798.14 | -1.71% | 21,800 |
| Jan 13, 2026 | 821.00 | 825.00 | 810.00 | 820.00 | 812.00 | -0.49% | 37,300 |
| Jan 9, 2026 | 817.00 | 824.00 | 810.00 | 824.00 | 815.96 | 1.85% | 7,100 |
| Jan 8, 2026 | 810.00 | 815.00 | 771.00 | 809.00 | 801.11 | -0.12% | 36,500 |
| Jan 7, 2026 | 815.00 | 826.00 | 810.00 | 810.00 | 802.10 | -0.49% | 21,300 |
| Jan 6, 2026 | 819.00 | 830.00 | 810.00 | 814.00 | 806.06 | 0.87% | 18,300 |
| Jan 5, 2026 | 804.00 | 815.00 | 804.00 | 807.00 | 799.13 | 0.37% | 10,800 |
| Dec 30, 2025 | 795.00 | 815.00 | 795.00 | 804.00 | 796.16 | -0.74% | 11,700 |
| Dec 29, 2025 | 808.00 | 819.00 | 808.00 | 810.00 | 802.10 | -0.61% | 5,100 |
| Dec 26, 2025 | 815.00 | 821.00 | 801.00 | 815.00 | 807.05 | -0.73% | 11,400 |
| Dec 25, 2025 | 833.00 | 835.00 | 821.00 | 821.00 | 812.99 | -1.91% | 5,800 |
| Dec 24, 2025 | 841.00 | 848.00 | 824.00 | 837.00 | 828.83 | 0.12% | 11,400 |
| Dec 23, 2025 | 823.00 | 843.00 | 823.00 | 836.00 | 827.84 | 1.21% | 14,400 |
| Dec 22, 2025 | 827.00 | 834.00 | 821.00 | 826.00 | 817.94 | -0.36% | 11,300 |
| Dec 19, 2025 | 828.00 | 838.00 | 828.00 | 829.00 | 820.91 | 1.97% | 20,100 |
| Dec 18, 2025 | 800.00 | 814.00 | 800.00 | 813.00 | 805.07 | 0.12% | 11,400 |
| Dec 17, 2025 | 822.00 | 822.00 | 808.00 | 812.00 | 804.08 | -1.34% | 9,100 |
| Dec 16, 2025 | 820.00 | 824.00 | 807.00 | 823.00 | 814.97 | 0.24% | 13,100 |
| Dec 15, 2025 | 834.00 | 834.00 | 811.00 | 821.00 | 812.99 | -2.15% | 11,500 |
| Dec 12, 2025 | 828.00 | 842.00 | 820.00 | 839.00 | 830.81 | 1.94% | 27,300 |
| Dec 11, 2025 | 815.00 | 840.00 | 815.00 | 823.00 | 814.97 | 0.98% | 37,800 |
| Dec 10, 2025 | 824.00 | 830.00 | 815.00 | 815.00 | 807.05 | -1.09% | 26,700 |
| Dec 9, 2025 | 792.00 | 830.00 | 792.00 | 824.00 | 815.96 | 2.11% | 55,700 |
| Dec 8, 2025 | 833.00 | 837.00 | 762.00 | 807.00 | 799.13 | -4.72% | 219,900 |
| Dec 5, 2025 | 849.00 | 852.00 | 826.00 | 847.00 | 838.74 | -0.24% | 91,800 |
| Dec 4, 2025 | 836.00 | 854.00 | 836.00 | 849.00 | 840.72 | 1.07% | 36,300 |
| Dec 3, 2025 | 835.00 | 859.00 | 835.00 | 840.00 | 831.80 | -1.18% | 45,500 |
| Dec 2, 2025 | 835.00 | 856.00 | 835.00 | 850.00 | 841.71 | 0.59% | 14,100 |
| Dec 1, 2025 | 852.00 | 867.00 | 828.00 | 845.00 | 836.76 | -0.59% | 112,200 |