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
Jul 25, 2025
513.00
522.00
510.00
519.00
519.00
+0.58%
18,000
0.27
Jul 24, 2025
526.00
542.00
516.00
516.00
516.00
+0.39%
71,700
1.10
Jul 23, 2025
503.00
518.00
503.00
514.00
514.00
+2.19%
27,200
0.42
Jul 22, 2025
503.00
504.00
495.00
503.00
503.00
0.00%
26,800
0.41
Jul 18, 2025
499.00
503.00
499.00
503.00
503.00
+0.80%
30,700
0.48
Jul 17, 2025
500.00
503.00
499.00
499.00
499.00
-0.99%
10,600
0.16
Jul 16, 2025
500.00
504.00
497.00
504.00
504.00
+1.00%
31,400
0.48
Jul 15, 2025
499.00
501.00
497.00
499.00
499.00
+0.60%
12,700
0.20
Jul 14, 2025
497.00
502.00
484.00
496.00
496.00
-1.39%
94,900
1.49
Jul 11, 2025
502.00
505.00
500.00
503.00
503.00
+1.62%
20,100
0.31
Jul 10, 2025
502.00
503.00
492.00
495.00
495.00
-1.59%
26,300
0.41
Jul 09, 2025
487.00
505.00
487.00
503.00
503.00
+3.29%
49,500
0.76
Jul 08, 2025
477.00
492.00
477.00
487.00
487.00
+2.10%
30,600
0.46
Jul 07, 2025
483.00
486.00
477.00
477.00
477.00
0.00%
37,500
0.56
Jul 04, 2025
476.00
481.00
465.00
477.00
477.00
-1.45%
70,200
1.04
Jul 03, 2025
449.00
484.00
449.00
484.00
484.00
+7.32%
112,400
1.69
Jul 02, 2025
446.00
456.00
442.00
451.00
451.00
+1.12%
102,900
1.58
Jul 01, 2025
447.00
452.00
442.00
446.00
446.00
-0.22%
51,400
0.79
Jun 30, 2025
454.00
456.00
447.00
447.00
447.00
-1.11%
26,000
0.40
Jun 27, 2025
452.00
456.00
450.00
452.00
452.00
+0.22%
38,700
0.59
Jun 26, 2025
449.00
454.00
444.00
451.00
451.00
+0.45%
87,800
1.37
Jun 25, 2025
437.00
453.00
437.00
449.00
449.00
+2.75%
96,700
1.54
Jun 24, 2025
434.00
438.00
432.00
437.00
437.00
+1.63%
20,600
0.33
Jun 23, 2025
425.00
434.00
417.00
430.00
430.00
-0.69%
129,700
2.11
Jun 20, 2025
430.00
433.00
422.00
433.00
433.00
+0.70%
161,600
2.73
Jun 19, 2025
430.00
439.00
426.00
430.00
430.00
0.00%
80,200
1.38
Jun 18, 2025
421.00
435.00
419.00
430.00
430.00
+2.14%
144,100
2.58
Jun 17, 2025
412.00
424.00
410.00
421.00
421.00
+2.93%
335,400
6.61
Jun 16, 2025
398.00
412.00
398.00
409.00
409.00
+3.02%
103,300
2.10
Jun 13, 2025
395.00
399.00
390.00
397.00
397.00
+0.51%
48,000
0.99
Jun 12, 2025
401.00
401.00
394.00
395.00
395.00
-1.74%
22,000
0.45
Jun 11, 2025
395.00
405.00
393.00
402.00
402.00
+2.03%
47,800
1.00
Jun 10, 2025
387.00
396.00
386.00
394.00
394.00
+1.29%
100,400
2.16
Jun 09, 2025
386.00
389.00
383.00
389.00
389.00
+1.04%
30,300
0.65
Jun 06, 2025
382.00
387.00
382.00
385.00
385.00
+0.26%
4,800
0.10
Jun 05, 2025
388.00
388.00
383.00
384.00
384.00
-1.54%
35,800
0.77
Jun 04, 2025
390.00
392.00
389.00
390.00
390.00
0.00%
8,200
0.17
Jun 03, 2025
391.00
391.00
385.00
390.00
390.00
+1.30%
18,300
0.39
Jun 02, 2025
382.00
391.00
382.00
385.00
385.00
+1.58%
76,800
1.66
May 30, 2025
401.00
401.00
378.00
379.00
379.00
-5.49%
110,000
2.45
May 29, 2025
402.00
403.00
401.00
401.00
401.00
-0.25%
5,800
0.13
May 28, 2025
402.00
408.00
401.00
402.00
402.00
-0.25%
7,500
0.16
May 27, 2025
405.00
405.00
400.00
403.00
403.00
0.00%
6,000
0.13
May 26, 2025
402.00
408.00
402.00
403.00
403.00
+0.25%
12,900
0.28
May 23, 2025
406.00
408.00
401.00
402.00
402.00
-0.99%
9,900
0.22
May 22, 2025
408.00
409.00
398.00
406.00
406.00
-0.98%
43,100
0.93
May 21, 2025
425.00
425.00
410.00
410.00
410.00
-3.30%
40,200
0.85
May 20, 2025
426.00
432.00
419.00
424.00
424.00
0.00%
56,500
1.21
May 19, 2025
416.00
432.00
416.00
424.00
424.00
+1.19%
114,700
2.53
May 16, 2025
405.00
419.00
403.00
419.00
419.00
+2.95%
58,700
1.31
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