tiprankstipranks
Trending News
More News >
Univance Corporation (JP:7254)
:7254
Japanese Market
Advertisement

Univance Corporation (7254) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
721.00
736.00
648.00
669.00
669.00
-1.04%
262,000
13.34
Oct 20, 2025
643.00
676.00
636.00
676.00
676.00
+17.36%
160,500
9.12
Oct 17, 2025
576.00
583.00
572.00
576.00
576.00
+0.52%
21,300
1.22
Oct 16, 2025
568.00
574.00
566.00
573.00
573.00
+0.70%
11,100
0.59
Oct 15, 2025
576.00
587.00
569.00
569.00
569.00
+0.35%
14,100
0.75
Oct 14, 2025
558.00
567.00
551.00
567.00
567.00
0.00%
21,100
1.11
Oct 10, 2025
587.00
587.00
564.00
567.00
567.00
-2.91%
12,300
0.63
Oct 09, 2025
578.00
588.00
561.00
584.00
584.00
+1.39%
16,600
0.84
Oct 08, 2025
568.00
576.00
568.00
576.00
576.00
+0.70%
8,300
0.41
Oct 07, 2025
556.00
576.00
556.00
572.00
572.00
+3.06%
12,000
0.57
Oct 06, 2025
558.00
564.00
552.00
555.00
555.00
-0.54%
20,500
0.91
Oct 03, 2025
560.00
561.00
554.00
558.00
558.00
-0.36%
11,000
0.46
Oct 02, 2025
548.00
563.00
548.00
560.00
560.00
+2.19%
16,100
0.65
Oct 01, 2025
560.00
570.00
547.00
548.00
548.00
-3.52%
32,800
1.34
Sep 30, 2025
571.00
572.00
559.00
568.00
568.00
-0.53%
8,300
0.33
Sep 29, 2025
568.00
572.00
568.00
571.00
571.00
+0.53%
9,800
0.37
Sep 26, 2025
574.00
576.00
563.00
576.00
568.00
+2.30%
17,900
0.65
Sep 25, 2025
572.00
577.00
568.00
571.00
563.07
+0.53%
10,600
0.38
Sep 24, 2025
559.00
576.00
559.00
576.00
568.00
+4.49%
16,100
0.55
Sep 22, 2025
560.00
564.00
559.00
559.00
551.24
+1.05%
7,600
0.24
Sep 19, 2025
560.00
564.00
549.00
561.00
553.21
+0.87%
19,600
0.60
Sep 18, 2025
566.00
566.00
560.00
564.00
556.17
+1.59%
13,200
0.38
Sep 17, 2025
567.00
567.00
560.00
563.00
555.18
+0.87%
6,100
0.15
Sep 16, 2025
561.00
566.00
558.00
566.00
558.14
+2.50%
31,800
0.77
Sep 12, 2025
562.00
562.00
560.00
560.00
552.22
+1.41%
9,700
0.23
Sep 11, 2025
563.00
563.00
553.00
560.00
552.22
+1.05%
12,500
0.30
Sep 10, 2025
559.00
566.00
559.00
562.00
554.19
+2.14%
27,500
0.65
Sep 09, 2025
556.00
560.00
550.00
558.00
550.25
+1.59%
50,000
1.16
Sep 08, 2025
564.00
564.00
556.00
557.00
549.26
+0.15%
6,500
0.15
Sep 05, 2025
555.00
564.00
552.00
564.00
556.17
+3.24%
22,900
0.53
Sep 04, 2025
549.00
556.00
549.00
554.00
546.30
+1.96%
17,200
0.39
Sep 03, 2025
543.00
552.00
543.00
551.00
543.35
+1.59%
9,300
0.21
Sep 02, 2025
550.00
554.00
549.00
550.00
542.36
+1.41%
22,500
0.52
Sep 01, 2025
556.00
556.00
549.00
550.00
542.36
+1.41%
7,300
0.16
Aug 29, 2025
550.00
550.00
542.00
550.00
542.36
+1.78%
12,400
0.27
Aug 28, 2025
544.00
553.00
544.00
548.00
540.39
+1.78%
5,000
0.11
Aug 27, 2025
551.00
551.00
542.00
546.00
538.42
+0.12%
5,100
0.11
Aug 26, 2025
548.00
554.00
545.00
553.00
545.32
+2.90%
6,400
0.14
Aug 25, 2025
550.00
554.00
545.00
545.00
537.43
+1.59%
12,000
0.26
Aug 22, 2025
551.00
552.00
543.00
544.00
536.44
+1.22%
17,100
0.37
Aug 21, 2025
548.00
554.00
544.00
545.00
537.43
+0.67%
9,600
0.21
Aug 20, 2025
541.00
553.00
541.00
549.00
541.38
+2.53%
5,800
0.12
Aug 19, 2025
559.00
559.00
543.00
543.00
535.46
-1.32%
9,500
0.20
Aug 18, 2025
559.00
560.00
549.00
558.00
550.25
+1.23%
30,200
0.61
Aug 15, 2025
525.00
564.00
525.00
559.00
551.24
+8.18%
52,600
1.07
Aug 14, 2025
524.00
526.00
524.00
524.00
516.72
+1.60%
10,300
0.21
Aug 13, 2025
524.00
527.00
520.00
523.00
515.74
+0.45%
50,200
1.00
Aug 12, 2025
524.00
529.00
524.00
528.00
520.67
+1.41%
8,100
0.15
Aug 08, 2025
522.00
528.00
520.00
528.00
520.67
+2.77%
18,200
0.33
Aug 07, 2025
525.00
525.00
509.00
521.00
513.76
+1.60%
17,400
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis