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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	483	477	477	486	477	37,500
July 04, 2025	476	477	477	481	465	70,200
July 03, 2025	449	484	484	484	449	112,400
July 02, 2025	446	451	451	456	442	102,900
July 01, 2025	447	446	446	452	442	51,400
June 30, 2025	454	447	447	456	447	26,000
June 27, 2025	452	452	452	456	450	38,700
June 26, 2025	449	451	451	454	444	87,800
June 25, 2025	437	449	449	453	437	96,700
June 24, 2025	434	438	438	438	432	13,100
June 23, 2025	425	430	430	434	417	129,700
June 20, 2025	430	433	433	433	422	161,600
June 19, 2025	430	430	430	439	426	80,200
June 18, 2025	421	430	430	435	419	144,100
June 17, 2025	412	421	421	424	410	335,400
June 16, 2025	398	409	409	412	398	103,300
June 13, 2025	395	397	397	399	390	48,000
June 12, 2025	401	395	395	401	394	22,000
June 11, 2025	395	402	402	405	393	47,800
June 10, 2025	387	394	394	396	386	100,400
June 09, 2025	386	389	389	389	383	30,300
June 06, 2025	382	385	385	387	382	4,800
June 05, 2025	388	384	384	388	383	35,800
June 04, 2025	390	390	390	392	389	8,200
June 03, 2025	391	390	390	391	385	18,300
June 02, 2025	382	385	385	391	382	76,800
May 30, 2025	401	379	379	401	378	110,000
May 29, 2025	402	401	401	403	401	5,800
May 28, 2025	402	402	402	408	401	7,500
May 27, 2025	405	403	403	405	400	6,000
May 26, 2025	402	403	403	408	402	12,900
May 23, 2025	406	402	402	408	401	9,900

Univance Corporation (7254.T) JPX