UNIVANCE Corporation 7254
TSE · Japan · Producer Manufacturing
¥797.00+4.00 (+0.50%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥797.00 | +0.50% | ¥793.00 | ¥810.00 | ¥793.00 | 1.50K |
| 2026-10-01 | ¥793.00 | -3.29% | ¥821.00 | ¥821.00 | ¥777.00 | 15.10K |
| 2026-09-30 | ¥820.00 | -1.32% | ¥841.00 | ¥841.00 | ¥814.00 | 3.00K |
| 2026-09-29 | ¥831.00 | -1.54% | ¥819.00 | ¥834.00 | ¥811.00 | 1.50K |
| 2026-09-28 | ¥844.00 | +0.48% | ¥844.00 | ¥844.00 | ¥844.00 | 200 |
| 2026-09-25 | ¥840.00 | +0.72% | ¥822.00 | ¥840.00 | ¥822.00 | 200 |
| 2026-09-24 | ¥834.00 | +1.71% | ¥835.00 | ¥835.00 | ¥831.00 | 2.10K |
| 2026-09-18 | ¥820.00 | -1.32% | ¥826.00 | ¥831.00 | ¥817.00 | 4.30K |
| 2026-09-17 | ¥831.00 | -0.48% | ¥833.00 | ¥835.00 | ¥826.00 | 6.10K |
| 2026-09-16 | ¥835.00 | +2.45% | ¥837.00 | ¥837.00 | ¥829.00 | 2.70K |
| 2026-09-15 | ¥815.00 | +0.49% | ¥825.00 | ¥825.00 | ¥815.00 | 2.10K |
| 2026-09-14 | ¥811.00 | 0.00% | ¥812.00 | ¥821.00 | ¥811.00 | 2.50K |
| 2026-09-11 | ¥811.00 | +0.37% | ¥810.00 | ¥811.00 | ¥808.00 | 1.90K |
| 2026-09-10 | ¥808.00 | -0.37% | ¥812.00 | ¥812.00 | ¥782.00 | 12.70K |
| 2026-09-09 | ¥811.00 | -0.37% | ¥810.00 | ¥821.00 | ¥801.00 | 7.70K |
| 2026-09-08 | ¥814.00 | -2.05% | ¥831.00 | ¥840.00 | ¥814.00 | 16.30K |
| 2026-09-07 | ¥831.00 | 0.00% | ¥831.00 | ¥850.00 | ¥831.00 | 2.70K |
| 2026-09-04 | ¥831.00 | -0.72% | ¥832.00 | ¥837.00 | ¥831.00 | 500 |
| 2026-09-03 | ¥837.00 | 0.00% | ¥837.00 | ¥837.00 | ¥837.00 | 100 |
| 2026-09-02 | ¥837.00 | +0.97% | ¥831.00 | ¥848.00 | ¥831.00 | 3.50K |
| 2026-09-01 | ¥829.00 | -1.78% | ¥844.00 | ¥844.00 | ¥829.00 | 200 |
| 2026-08-31 | ¥844.00 | +1.44% | ¥832.00 | ¥844.00 | ¥827.00 | 5.30K |
| 2026-08-28 | ¥832.00 | -0.24% | ¥834.00 | ¥839.00 | ¥832.00 | 3.10K |
| 2026-08-27 | ¥834.00 | +2.96% | ¥826.00 | ¥834.00 | ¥812.00 | 6.20K |
| 2026-08-26 | ¥810.00 | 0.00% | ¥808.00 | ¥810.00 | ¥808.00 | 500 |
| 2026-08-25 | ¥810.00 | +0.25% | ¥809.00 | ¥821.00 | ¥808.00 | 3.80K |
| 2026-08-24 | ¥808.00 | +0.50% | ¥801.00 | ¥808.00 | ¥799.00 | 10.70K |
| 2026-08-21 | ¥804.00 | +1.13% | ¥795.00 | ¥804.00 | ¥789.00 | 1.60K |
| 2026-08-20 | ¥795.00 | -2.09% | ¥806.00 | ¥820.00 | ¥795.00 | 6.10K |
| 2026-08-19 | ¥812.00 | +1.37% | ¥811.00 | ¥812.00 | ¥810.00 | 6.30K |
| 2026-08-18 | ¥801.00 | -2.55% | ¥830.00 | ¥830.00 | ¥790.00 | 5.00K |
| 2026-08-17 | ¥822.00 | -0.72% | ¥839.00 | ¥839.00 | ¥820.00 | 4.70K |
| 2026-08-14 | ¥828.00 | +2.22% | ¥820.00 | ¥828.00 | ¥810.00 | 5.60K |
| 2026-08-13 | ¥810.00 | 0.00% | ¥810.00 | ¥816.00 | ¥802.00 | 5.60K |
| 2026-08-12 | ¥810.00 | -1.22% | ¥808.00 | ¥817.00 | ¥808.00 | 7.60K |
| 2026-08-10 | ¥820.00 | -1.44% | ¥821.00 | ¥821.00 | ¥820.00 | 4.10K |
| 2026-08-07 | ¥832.00 | +0.97% | ¥811.00 | ¥835.00 | ¥810.00 | 5.00K |
| 2026-08-06 | ¥824.00 | +2.74% | ¥802.00 | ¥863.00 | ¥802.00 | 6.50K |
| 2026-08-05 | ¥802.00 | +0.25% | ¥813.00 | ¥813.00 | ¥802.00 | 900 |
| 2026-08-04 | ¥800.00 | -0.12% | ¥801.00 | ¥801.00 | ¥800.00 | 400 |
| 2026-08-03 | ¥801.00 | 0.00% | ¥802.00 | ¥802.00 | ¥801.00 | 800 |
| 2026-07-31 | ¥801.00 | +0.63% | ¥797.00 | ¥828.00 | ¥797.00 | 1.40K |
| 2026-07-30 | ¥796.00 | -0.50% | ¥787.00 | ¥810.00 | ¥787.00 | 900 |
| 2026-07-29 | ¥800.00 | +0.25% | ¥798.00 | ¥800.00 | ¥790.00 | 1.80K |
| 2026-07-28 | ¥798.00 | -1.85% | ¥813.00 | ¥813.00 | ¥798.00 | 600 |
| 2026-07-27 | ¥813.00 | -0.25% | ¥826.00 | ¥826.00 | ¥813.00 | 3.50K |
| 2026-07-24 | ¥815.00 | +0.12% | ¥824.00 | ¥826.00 | ¥811.00 | 4.60K |
| 2026-07-23 | ¥814.00 | +0.49% | ¥795.00 | ¥814.00 | ¥780.00 | 3.70K |
| 2026-07-22 | ¥810.00 | +7.14% | ¥751.00 | ¥810.00 | ¥751.00 | 19.50K |
| 2026-07-21 | ¥756.00 | 0.00% | ¥750.00 | ¥756.00 | ¥735.00 | 2.80K |
| 2026-07-17 | ¥756.00 | -5.97% | ¥759.00 | ¥765.00 | ¥742.00 | 17.60K |
| 2026-07-16 | ¥804.00 | +8.21% | ¥752.00 | ¥812.00 | ¥752.00 | 17.40K |
| 2026-07-15 | ¥743.00 | +0.27% | ¥756.00 | ¥762.00 | ¥720.00 | 26.30K |
| 2026-07-14 | ¥741.00 | -0.94% | ¥730.00 | ¥745.00 | ¥730.00 | 9.20K |
| 2026-07-13 | ¥748.00 | -0.93% | ¥755.00 | ¥756.00 | ¥748.00 | 3.10K |
| 2026-07-10 | ¥755.00 | -0.92% | ¥777.00 | ¥777.00 | ¥755.00 | 4.00K |
| 2026-07-09 | ¥762.00 | +1.06% | ¥762.00 | ¥762.00 | ¥754.00 | 800 |
| 2026-07-08 | ¥754.00 | +0.94% | ¥750.00 | ¥754.00 | ¥731.00 | 2.10K |
| 2026-07-07 | ¥747.00 | +2.33% | ¥735.00 | ¥750.00 | ¥735.00 | 5.40K |
| 2026-07-06 | ¥730.00 | +0.83% | ¥724.00 | ¥730.00 | ¥722.00 | 1.50K |
| 2026-07-03 | ¥724.00 | -0.14% | ¥718.00 | ¥724.00 | ¥718.00 | 1.50K |
| 2026-07-02 | ¥725.00 | +0.69% | ¥727.00 | ¥727.00 | ¥706.00 | 4.70K |
| 2026-07-01 | ¥720.00 | +0.70% | ¥720.00 | ¥720.00 | ¥720.00 | 300 |
| 2026-06-30 | ¥715.00 | 0.00% | ¥715.00 | ¥717.00 | ¥715.00 | 1.90K |
| 2026-06-29 | ¥715.00 | -1.11% | ¥715.00 | ¥721.00 | ¥715.00 | 1.90K |
| 2026-06-26 | ¥723.00 | 0.00% | ¥723.00 | ¥723.00 | ¥723.00 | 0 |
| 2026-06-25 | ¥723.00 | -2.30% | ¥752.00 | ¥752.00 | ¥723.00 | 5.60K |
| 2026-06-24 | ¥740.00 | +1.23% | ¥723.00 | ¥740.00 | ¥723.00 | 7.70K |
| 2026-06-23 | ¥731.00 | -0.27% | ¥721.00 | ¥732.00 | ¥715.00 | 1.60K |
| 2026-06-22 | ¥733.00 | +1.66% | ¥721.00 | ¥735.00 | ¥720.00 | 6.00K |
| 2026-06-19 | ¥721.00 | +0.70% | ¥716.00 | ¥721.00 | ¥716.00 | 1.70K |
| 2026-06-18 | ¥716.00 | -2.98% | ¥740.00 | ¥740.00 | ¥716.00 | 1.70K |
| 2026-06-17 | ¥738.00 | +2.22% | ¥731.00 | ¥738.00 | ¥726.00 | 2.00K |
| 2026-06-16 | ¥722.00 | -0.82% | ¥728.00 | ¥730.00 | ¥720.00 | 7.70K |
| 2026-06-15 | ¥728.00 | -1.49% | ¥738.00 | ¥739.00 | ¥720.00 | 7.60K |
| 2026-06-12 | ¥739.00 | +2.07% | ¥733.00 | ¥739.00 | ¥717.00 | 12.80K |
| 2026-06-11 | ¥724.00 | -1.23% | ¥732.00 | ¥732.00 | ¥712.00 | 12.70K |
| 2026-06-10 | ¥733.00 | +2.09% | ¥733.00 | ¥733.00 | ¥704.00 | 9.10K |
| 2026-06-09 | ¥718.00 | -1.24% | ¥724.00 | ¥732.00 | ¥704.00 | 18.80K |
| 2026-06-08 | ¥727.00 | -1.36% | ¥722.00 | ¥734.00 | ¥712.00 | 7.50K |
| 2026-06-05 | ¥737.00 | -0.27% | ¥740.00 | ¥745.00 | ¥719.00 | 9.70K |
| 2026-06-04 | ¥739.00 | +0.54% | ¥742.00 | ¥742.00 | ¥724.00 | 4.90K |
| 2026-06-03 | ¥735.00 | 0.00% | ¥724.00 | ¥735.00 | ¥720.00 | 4.00K |
| 2026-06-02 | ¥735.00 | +0.41% | ¥725.00 | ¥735.00 | ¥712.00 | 6.20K |
| 2026-06-01 | ¥732.00 | -0.27% | ¥735.00 | ¥735.00 | ¥694.00 | 12.30K |
| 2026-05-29 | ¥734.00 | +1.38% | ¥733.00 | ¥734.00 | ¥714.00 | 8.10K |
| 2026-05-28 | ¥724.00 | -1.90% | ¥708.00 | ¥727.00 | ¥706.00 | 7.40K |
| 2026-05-27 | ¥738.00 | +1.10% | ¥738.00 | ¥738.00 | ¥716.00 | 7.50K |
| 2026-05-26 | ¥730.00 | +0.41% | ¥712.00 | ¥730.00 | ¥712.00 | 22.40K |
| 2026-05-25 | ¥727.00 | +0.97% | ¥720.00 | ¥737.00 | ¥711.00 | 9.90K |