Stock listing
Tokyo:7254 UNIVANCE Corporation (ユニバンス) 株価
Follow UNIVANCE Corporation into a list and get an email when it puts out news.
Share price · TSE:7254
¥797.00 JPY +6.00 (+0.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥788.00 – ¥800.00 JPYNov 4, 2026
- Volume
- 24,300 sharesNov 4, 2026
- Traded on an average day
- ¥3.59M JPYMedian day 2,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7254 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥797.00 | +6.00 | +0.8% | ¥800.00 | ¥800.00 | ¥788.00 | 24,300 | |
| ¥791.00 | -9.00 | -1.1% | ¥799.00 | ¥801.00 | ¥791.00 | 5,800 | |
| ¥800.00 | -3.00 | -0.4% | ¥802.00 | ¥802.00 | ¥795.00 | 1,500 | |
| ¥803.00 | 0.00 | 0.0% | ¥803.00 | ¥803.00 | ¥803.00 | 200 | |
| ¥803.00 | -8.00 | -1.0% | ¥811.00 | ¥811.00 | ¥803.00 | 300 | |
| ¥811.00 | +7.00 | +0.9% | ¥809.00 | ¥812.00 | ¥797.00 | 1,600 | |
| ¥804.00 | -2.00 | -0.2% | ¥803.00 | ¥812.00 | ¥803.00 | 900 | |
| ¥806.00 | +6.00 | +0.8% | ¥803.00 | ¥806.00 | ¥796.00 | 3,300 | |
| ¥800.00 | 0.00 | 0.0% | ¥795.00 | ¥800.00 | ¥795.00 | 800 | |
| ¥800.00 | -5.00 | -0.6% | ¥805.00 | ¥805.00 | ¥800.00 | 2,500 | |
| ¥805.00 | -15.00 | -1.8% | ¥820.00 | ¥820.00 | ¥805.00 | 2,000 | |
| ¥820.00 | +6.00 | +0.7% | ¥809.00 | ¥820.00 | ¥808.00 | 5,000 | |
| ¥814.00 | +4.00 | +0.5% | ¥822.00 | ¥838.00 | ¥760.00 | 27,200 | |
| ¥810.00 | -17.00 | -2.1% | ¥823.00 | ¥823.00 | ¥804.00 | 3,500 | |
| ¥827.00 | -1.00 | -0.1% | ¥813.00 | ¥827.00 | ¥812.00 | 1,200 | |
| ¥828.00 | +34.00 | +4.3% | ¥794.00 | ¥829.00 | ¥794.00 | 2,200 | |
| ¥794.00 | +2.00 | +0.3% | ¥801.00 | ¥816.00 | ¥794.00 | 1,500 | |
| ¥792.00 | -8.00 | -1.0% | ¥793.00 | ¥795.00 | ¥792.00 | 1,300 | |
| ¥800.00 | +5.00 | +0.6% | ¥792.00 | ¥800.00 | ¥790.00 | 2,200 | |
| ¥795.00 | +4.00 | +0.5% | ¥791.00 | ¥795.00 | ¥791.00 | 2,200 | |
| ¥791.00 | -2.00 | -0.3% | ¥793.00 | ¥794.00 | ¥778.00 | 1,500 | |
| ¥793.00 | 0.00 | 0.0% | ¥793.00 | ¥810.00 | ¥783.00 | 4,500 | |
| ¥793.00 | -27.00 | -3.3% | ¥821.00 | ¥821.00 | ¥777.00 | 15,100 | |
| ¥820.00 | -11.00 | -1.3% | ¥841.00 | ¥841.00 | ¥814.00 | 3,000 | |
| ¥831.00 | -13.00 | -1.5% | ¥819.00 | ¥834.00 | ¥811.00 | 1,500 | |
| ¥844.00 | +4.00 | +0.5% | ¥844.00 | ¥844.00 | ¥844.00 | 200 | |
| ¥840.00 | +6.00 | +0.7% | ¥822.00 | ¥840.00 | ¥822.00 | 200 | |
| ¥834.00 | +14.00 | +1.7% | ¥835.00 | ¥835.00 | ¥831.00 | 2,100 | |
| ¥820.00 | -11.00 | -1.3% | ¥826.00 | ¥831.00 | ¥817.00 | 4,300 | |
| ¥831.00 | -4.00 | -0.5% | ¥833.00 | ¥835.00 | ¥826.00 | 6,100 | |
| ¥835.00 | +20.00 | +2.5% | ¥837.00 | ¥837.00 | ¥829.00 | 2,700 | |
| ¥815.00 | +4.00 | +0.5% | ¥825.00 | ¥825.00 | ¥815.00 | 2,100 | |
| ¥811.00 | 0.00 | 0.0% | ¥812.00 | ¥821.00 | ¥811.00 | 2,500 | |
| ¥811.00 | +3.00 | +0.4% | ¥810.00 | ¥811.00 | ¥808.00 | 1,900 | |
| ¥808.00 | -3.00 | -0.4% | ¥812.00 | ¥812.00 | ¥782.00 | 12,700 | |
| ¥811.00 | -3.00 | -0.4% | ¥810.00 | ¥821.00 | ¥801.00 | 7,700 | |
| ¥814.00 | -17.00 | -2.0% | ¥831.00 | ¥840.00 | ¥814.00 | 16,300 | |
| ¥831.00 | 0.00 | 0.0% | ¥831.00 | ¥850.00 | ¥831.00 | 2,700 | |
| ¥831.00 | -6.00 | -0.7% | ¥832.00 | ¥837.00 | ¥831.00 | 500 | |
| ¥837.00 | 0.00 | 0.0% | ¥837.00 | ¥837.00 | ¥837.00 | 100 | |
| ¥837.00 | +8.00 | +1.0% | ¥831.00 | ¥848.00 | ¥831.00 | 3,500 | |
| ¥829.00 | -15.00 | -1.8% | ¥844.00 | ¥844.00 | ¥829.00 | 200 | |
| ¥844.00 | +12.00 | +1.4% | ¥832.00 | ¥844.00 | ¥827.00 | 5,300 | |
| ¥832.00 | -2.00 | -0.2% | ¥834.00 | ¥839.00 | ¥832.00 | 3,100 | |
| ¥834.00 | +24.00 | +3.0% | ¥826.00 | ¥834.00 | ¥812.00 | 6,200 | |
| ¥810.00 | 0.00 | 0.0% | ¥808.00 | ¥810.00 | ¥808.00 | 500 | |
| ¥810.00 | +2.00 | +0.2% | ¥809.00 | ¥821.00 | ¥808.00 | 3,800 | |
| ¥808.00 | +4.00 | +0.5% | ¥801.00 | ¥808.00 | ¥799.00 | 10,700 | |
| ¥804.00 | +9.00 | +1.1% | ¥795.00 | ¥804.00 | ¥789.00 | 1,600 | |
| ¥795.00 | -17.00 | -2.1% | ¥806.00 | ¥820.00 | ¥795.00 | 6,100 | |
| ¥812.00 | +11.00 | +1.4% | ¥811.00 | ¥812.00 | ¥810.00 | 6,300 | |
| ¥801.00 | -21.00 | -2.6% | ¥830.00 | ¥830.00 | ¥790.00 | 5,000 | |
| ¥822.00 | -6.00 | -0.7% | ¥839.00 | ¥839.00 | ¥820.00 | 4,700 | |
| ¥828.00 | +18.00 | +2.2% | ¥820.00 | ¥828.00 | ¥810.00 | 5,600 | |
| ¥810.00 | 0.00 | 0.0% | ¥810.00 | ¥816.00 | ¥802.00 | 5,600 | |
| ¥810.00 | -10.00 | -1.2% | ¥808.00 | ¥817.00 | ¥808.00 | 7,600 | |
| ¥820.00 | -12.00 | -1.4% | ¥821.00 | ¥821.00 | ¥820.00 | 4,100 | |
| ¥832.00 | +8.00 | +1.0% | ¥811.00 | ¥835.00 | ¥810.00 | 5,000 | |
| ¥824.00 | +22.00 | +2.7% | ¥802.00 | ¥863.00 | ¥802.00 | 6,500 | |
| ¥802.00 | +2.00 | +0.3% | ¥813.00 | ¥813.00 | ¥802.00 | 900 | |
| ¥800.00 | -1.00 | -0.1% | ¥801.00 | ¥801.00 | ¥800.00 | 400 |
- Ticker
- Tokyo:7254
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Univance - 9-MTH group results
Latest deck · Jun 26, 2026
Shareholder Meeting (June 2026)
Shareholder meeting · 41 slides
Latest news
Decks
Shareholder Meeting (June 2026)
Shareholder meeting · 41 slides · Jun 26, 2026
Shareholder Meeting (June 2025)
Shareholder meeting · 44 slides · Jun 24, 2025
Shareholder Meeting (June 2024)
Shareholder meeting · 42 slides · Jun 26, 2024
Shareholder Meeting (June 2023)
Shareholder meeting · 38 slides · Jun 27, 2023
UNIVANCE Corporation on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 2 in the last 12 months · 3 in all · newest Feb 13, 2026 · oldest 2025
- Decks
- 5 decks · latest Jun 26, 2026
Log in to ask 6ix AI your own questions about UNIVANCE Corporation.