Univance Corporation - 7254.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	560	558	558	561	554	11,000
October 02, 2025	548	560	560	563	548	16,100
October 01, 2025	560	548	548	570	547	32,800
September 30, 2025	571	568	568	572	559	8,300
September 29, 2025	568	571	571	572	568	9,800
September 26, 2025	574	576	568	576	563	17,900
September 25, 2025	572	571	563.07	577	568	10,600
September 24, 2025	559	576	568	576	559	16,100
September 22, 2025	560	559	551.24	564	559	7,600
September 19, 2025	560	561	561	564	549	19,600
September 18, 2025	566	564	564	566	560	13,200
September 17, 2025	567	563	563	567	560	6,100
September 16, 2025	561	566	566	566	558	31,800
September 12, 2025	562	560	560	562	560	9,700
September 11, 2025	563	560	560	563	553	12,500
September 10, 2025	559	562	562	566	559	27,500
September 09, 2025	556	558	558	560	550	50,000
September 08, 2025	564	557	557	564	556	6,500
September 05, 2025	555	564	564	564	552	22,900
September 04, 2025	549	554	554	556	549	17,200
September 03, 2025	543	551	551	552	543	9,300
September 02, 2025	550	550	550	554	549	22,500
September 01, 2025	556	550	550	556	549	7,300
August 29, 2025	550	550	550	550	542	12,400
August 28, 2025	544	548	548	553	544	5,000
August 27, 2025	551	546	546	551	542	5,100
August 26, 2025	548	553	553	554	545	6,400
August 25, 2025	550	545	545	554	545	12,000
August 22, 2025	551	544	544	552	543	17,100
August 21, 2025	548	545	545	554	544	9,600
August 20, 2025	541	549	549	553	541	5,800
August 19, 2025	559	543	543	559	543	9,500
August 18, 2025	559	558	556	560	549	30,200
August 15, 2025	525	559	559	564	525	52,600
August 14, 2025	524	524	524	526	524	10,300
August 13, 2025	524	523	523	527	520	50,200
August 12, 2025	524	528	528	529	524	8,100
August 08, 2025	522	528	528	528	520	18,200
August 07, 2025	525	521	521	525	509	17,400
August 06, 2025	526	520	520	526	520	7,200
August 05, 2025	514	526	526	533	514	32,200
August 04, 2025	504	514	514	514	502	13,800
August 01, 2025	508	506	506	512	503	4,400
July 31, 2025	511	510	510	513	508	7,100
July 30, 2025	506	511	511	514	506	8,600
July 29, 2025	510	506	506	512	505	7,000
July 28, 2025	516	509	509	516	509	18,000
July 25, 2025	513	519	519	522	510	18,000
July 24, 2025	526	516	516	542	516	71,700
July 23, 2025	503	514	514	518	503	27,200
July 22, 2025	503	503	503	504	495	26,800
July 18, 2025	499	503	503	503	499	30,700
July 17, 2025	500	499	499	503	499	10,600
July 16, 2025	500	504	504	504	497	31,400
July 15, 2025	499	499	499	501	497	12,700
July 14, 2025	497	496	496	502	484	94,900
July 11, 2025	502	503	503	505	500	20,100
July 10, 2025	502	495	495	503	492	26,300
July 09, 2025	487	503	503	505	487	49,500
July 08, 2025	477	487	487	492	477	30,600

Univance Corporation (7254.T) JPX