Univance Corporation(JP:7254)
Â¥802.00-5.00 (-0.62%)
JP:7254
Univance Corporation historical prices
Â¥802.00
At close:-5.00 (-0.62%)
Want to see JP:7254 full AI Analyst Report?
Univance Corporation (7254) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 807.00 | 810.00 | 802.00 | 802.00 | 802.00 | -0.62% | 2,800 | 0.51 |
| Nov 10, 2026 | 800.00 | 808.00 | 793.00 | 807.00 | 807.00 | +0.88% | 7,300 | 1.33 |
| Nov 09, 2026 | 799.00 | 803.00 | 794.00 | 800.00 | 800.00 | 0.00% | 79,200 | 18.16 |
| Nov 06, 2026 | 790.00 | 801.00 | 772.00 | 800.00 | 800.00 | +0.50% | 19,900 | 4.92 |
| Nov 05, 2026 | 812.00 | 812.00 | 796.00 | 796.00 | 796.00 | -0.13% | 1,900 | 0.47 |
| Nov 04, 2026 | 800.00 | 800.00 | 788.00 | 797.00 | 797.00 | +0.76% | 24,300 | 6.44 |
| Nov 03, 2026 | 791.00 | 801.00 | 791.00 | 791.00 | 791.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 799.00 | 801.00 | 791.00 | 791.00 | 791.00 | -1.13% | 5,800 | 1.53 |
| Oct 30, 2026 | 802.00 | 802.00 | 795.00 | 800.00 | 800.00 | -0.37% | 1,500 | 0.40 |
| Oct 29, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.00% | 200 | 0.05 |
| Oct 28, 2026 | 811.00 | 811.00 | 803.00 | 803.00 | 803.00 | -0.99% | 300 | 0.08 |
| Oct 27, 2026 | 809.00 | 812.00 | 797.00 | 811.00 | 811.00 | +0.87% | 1,600 | 0.42 |
| Oct 26, 2026 | 803.00 | 812.00 | 803.00 | 804.00 | 804.00 | -0.25% | 900 | 0.24 |
| Oct 23, 2026 | 803.00 | 806.00 | 796.00 | 806.00 | 806.00 | +0.75% | 3,300 | 0.88 |
| Oct 22, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.00% | 800 | 0.21 |
| Oct 21, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 2,500 | 0.65 |
| Oct 20, 2026 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 2,000 | 0.52 |
| Oct 19, 2026 | 809.00 | 820.00 | 808.00 | 820.00 | 820.00 | +0.74% | 5,000 | 1.22 |
| Oct 16, 2026 | 822.00 | 838.00 | 760.00 | 814.00 | 814.00 | +0.49% | 27,200 | 7.32 |
| Oct 15, 2026 | 823.00 | 823.00 | 804.00 | 810.00 | 810.00 | -2.06% | 3,500 | 0.96 |
| Oct 14, 2026 | 813.00 | 827.00 | 812.00 | 827.00 | 827.00 | -0.12% | 1,200 | 0.31 |
| Oct 13, 2026 | 794.00 | 829.00 | 794.00 | 828.00 | 828.00 | +4.28% | 2,200 | 0.53 |
| Oct 12, 2026 | 794.00 | 816.00 | 794.00 | 794.00 | 794.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 801.00 | 816.00 | 794.00 | 794.00 | 794.00 | +0.25% | 1,500 | 0.32 |
| Oct 08, 2026 | 793.00 | 795.00 | 792.00 | 792.00 | 792.00 | -1.00% | 1,300 | 0.27 |
| Oct 07, 2026 | 792.00 | 800.00 | 790.00 | 800.00 | 800.00 | +0.63% | 2,200 | 0.46 |
| Oct 06, 2026 | 791.00 | 795.00 | 791.00 | 795.00 | 795.00 | +0.51% | 2,200 | 0.46 |
| Oct 05, 2026 | 793.00 | 794.00 | 778.00 | 791.00 | 791.00 | -0.25% | 1,500 | 0.32 |
| Oct 02, 2026 | 793.00 | 810.00 | 783.00 | 793.00 | 793.00 | 0.00% | 4,500 | 0.95 |
| Oct 01, 2026 | 821.00 | 821.00 | 777.00 | 793.00 | 793.00 | -3.29% | 15,100 | 3.32 |
| Sep 30, 2026 | 841.00 | 841.00 | 814.00 | 820.00 | 820.00 | -1.32% | 3,000 | 0.66 |
| Sep 29, 2026 | 819.00 | 834.00 | 811.00 | 831.00 | 831.00 | -0.36% | 1,500 | 0.33 |
| Sep 28, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 834.00 | +0.48% | 200 | 0.04 |
| Sep 25, 2026 | 822.00 | 840.00 | 822.00 | 840.00 | 830.05 | +0.72% | 200 | 0.04 |
| Sep 24, 2026 | 835.00 | 835.00 | 831.00 | 834.00 | 824.12 | +1.71% | 2,100 | 0.46 |
| Sep 23, 2026 | 820.00 | 831.00 | 817.00 | 820.00 | 810.28 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 820.00 | 831.00 | 817.00 | 820.00 | 810.28 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 820.00 | 831.00 | 817.00 | 820.00 | 810.28 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 826.00 | 831.00 | 817.00 | 820.00 | 810.28 | -1.32% | 4,300 | 0.90 |
| Sep 17, 2026 | 833.00 | 835.00 | 826.00 | 831.00 | 821.15 | -0.48% | 6,100 | 1.28 |
| Sep 16, 2026 | 837.00 | 837.00 | 829.00 | 835.00 | 825.11 | +2.45% | 2,700 | 0.57 |
| Sep 15, 2026 | 825.00 | 825.00 | 815.00 | 815.00 | 805.34 | +0.49% | 2,100 | 0.44 |
| Sep 14, 2026 | 812.00 | 821.00 | 811.00 | 811.00 | 801.39 | 0.00% | 2,500 | 0.53 |
| Sep 11, 2026 | 810.00 | 811.00 | 808.00 | 811.00 | 801.39 | +0.37% | 1,900 | 0.39 |
| Sep 10, 2026 | 812.00 | 812.00 | 782.00 | 808.00 | 798.43 | -0.37% | 12,700 | 2.68 |
| Sep 09, 2026 | 810.00 | 821.00 | 801.00 | 811.00 | 801.39 | -0.37% | 7,700 | 1.60 |
| Sep 08, 2026 | 831.00 | 840.00 | 814.00 | 814.00 | 804.36 | -2.05% | 16,299 | 3.42 |
| Sep 07, 2026 | 831.00 | 850.00 | 831.00 | 831.00 | 821.15 | 0.00% | 2,700 | 0.55 |
| Sep 04, 2026 | 832.00 | 837.00 | 831.00 | 831.00 | 821.15 | -0.72% | 500 | 0.10 |
| Sep 03, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 827.08 | 0.00% | 100 | 0.02 |
