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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Univance Corporation (7254.T) JPX