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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	811	812	812	819	806	13,600
February 19, 2026	811	816	816	825	809	15,500
February 18, 2026	805	812	812	818	805	25,600
February 17, 2026	791	803	803	810	791	18,900
February 16, 2026	835	806	806	836	792	36,000
February 13, 2026	867	843	843	867	810	27,100
February 12, 2026	840	867	867	870	834	28,600
February 10, 2026	817	840	840	840	817	18,500
February 09, 2026	821	820	820	830	813	17,000
February 06, 2026	828	811	811	829	802	18,300
February 05, 2026	813	829	829	840	811	26,800
February 04, 2026	820	813	813	823	800	5,300
February 03, 2026	813	817	817	844	813	21,800
February 02, 2026	807	813	813	825	807	14,400
January 30, 2026	799	810	810	814	799	11,000
January 29, 2026	806	814	814	820	805	14,000
January 28, 2026	806	810	810	816	806	9,100
January 27, 2026	807	810	810	820	807	11,700
January 26, 2026	802	810	810	815	802	10,000
January 23, 2026	809	810	810	827	802	13,600
January 22, 2026	806	813	813	827	806	24,100
January 21, 2026	792	810	810	820	792	24,700
January 20, 2026	813	807	807	813	802	35,000
January 19, 2026	818	807	807	818	807	15,700
January 16, 2026	810	815	815	824	810	16,500
January 15, 2026	807	808	808	819	807	18,600
January 14, 2026	820	806	806	824	806	21,800
January 13, 2026	821	820	820	825	810	37,300
January 09, 2026	817	824	824	824	810	7,100
January 08, 2026	810	809	809	815	771	36,500
January 07, 2026	815	810	810	826	810	21,300
January 06, 2026	819	814	814	830	810	18,300
January 05, 2026	804	807	807	815	804	10,800
December 30, 2025	795	804	804	815	795	11,700
December 29, 2025	808	810	810	819	808	5,100
December 26, 2025	815	815	815	821	801	11,400
December 25, 2025	833	821	821	835	821	5,800
December 24, 2025	841	837	837	848	824	11,400
December 23, 2025	823	836	836	843	823	14,400
December 22, 2025	827	826	826	834	821	11,300
December 19, 2025	828	829	829	838	828	20,100
December 18, 2025	800	813	813	814	800	11,400
December 17, 2025	822	812	812	822	808	9,100
December 16, 2025	820	823	823	824	807	13,100
December 15, 2025	834	821	821	834	811	11,500
December 12, 2025	828	839	839	842	820	27,300
December 11, 2025	815	823	823	840	815	37,800
December 10, 2025	824	815	815	830	815	26,700
December 09, 2025	792	824	824	830	792	55,700
December 08, 2025	833	807	807	837	762	219,900
December 05, 2025	849	847	847	852	826	91,800
December 04, 2025	836	849	849	854	836	36,300
December 03, 2025	835	840	840	859	835	45,500
December 02, 2025	835	850	850	856	835	14,100
December 01, 2025	852	845	845	867	828	112,200
November 28, 2025	850	850	850	855	847	20,500
November 27, 2025	840	850	850	860	838	20,100
November 26, 2025	865	848	848	865	843	49,700
November 25, 2025	805	876	876	880	799	102,600
November 21, 2025	773	811	811	813	773	55,300

Univance Corporation (7254.T) JPX