Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 848.00
-1.00 (-0.12%)
Jan 23, 2026, 3:30 PM JST
Umenohana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 848.00 | 849.00 | 845.00 | 848.00 | 848.00 | - | 6,100 |
| Jan 22, 2026 | 847.00 | 848.00 | 846.00 | 848.00 | 848.00 | - | 3,400 |
| Jan 21, 2026 | 844.00 | 848.00 | 843.00 | 848.00 | 848.00 | 0.47% | 7,300 |
| Jan 20, 2026 | 844.00 | 845.00 | 842.00 | 844.00 | 844.00 | 0.24% | 9,600 |
| Jan 19, 2026 | 842.00 | 844.00 | 840.00 | 842.00 | 842.00 | 0.12% | 8,200 |
| Jan 16, 2026 | 839.00 | 841.00 | 838.00 | 841.00 | 841.00 | 0.24% | 9,600 |
| Jan 15, 2026 | 838.00 | 839.00 | 837.00 | 839.00 | 839.00 | 0.12% | 5,100 |
| Jan 14, 2026 | 840.00 | 840.00 | 837.00 | 838.00 | 838.00 | - | 9,800 |
| Jan 13, 2026 | 840.00 | 840.00 | 835.00 | 838.00 | 838.00 | 0.12% | 14,800 |
| Jan 9, 2026 | 832.00 | 839.00 | 832.00 | 837.00 | 837.00 | 0.36% | 9,600 |
| Jan 8, 2026 | 830.00 | 834.00 | 830.00 | 834.00 | 834.00 | 0.72% | 7,500 |
| Jan 7, 2026 | 827.00 | 831.00 | 827.00 | 828.00 | 828.00 | -0.24% | 6,200 |
| Jan 6, 2026 | 827.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.61% | 6,700 |
| Jan 5, 2026 | 824.00 | 825.00 | 823.00 | 825.00 | 825.00 | 0.12% | 7,800 |
| Dec 30, 2025 | 823.00 | 827.00 | 822.00 | 824.00 | 824.00 | -0.12% | 6,000 |
| Dec 29, 2025 | 818.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1.48% | 11,000 |
| Dec 26, 2025 | 815.00 | 816.00 | 813.00 | 813.00 | 813.00 | -0.25% | 17,400 |
| Dec 25, 2025 | 816.00 | 817.00 | 815.00 | 815.00 | 815.00 | -0.12% | 12,000 |
| Dec 24, 2025 | 817.00 | 818.00 | 815.00 | 816.00 | 816.00 | -0.12% | 10,700 |
| Dec 23, 2025 | 818.00 | 818.00 | 815.00 | 817.00 | 817.00 | - | 12,300 |
| Dec 22, 2025 | 816.00 | 817.00 | 815.00 | 817.00 | 817.00 | 0.12% | 11,900 |
| Dec 19, 2025 | 824.00 | 824.00 | 816.00 | 816.00 | 816.00 | -0.49% | 14,200 |
| Dec 18, 2025 | 820.00 | 822.00 | 818.00 | 820.00 | 820.00 | 0.24% | 12,000 |
| Dec 17, 2025 | 818.00 | 820.00 | 813.00 | 818.00 | 818.00 | -1.09% | 29,600 |
| Dec 16, 2025 | 810.00 | 827.00 | 810.00 | 827.00 | 827.00 | 2.99% | 88,800 |
| Dec 15, 2025 | 803.00 | 805.00 | 801.00 | 803.00 | 803.00 | -0.12% | 19,600 |
| Dec 12, 2025 | 805.00 | 805.00 | 803.00 | 804.00 | 804.00 | 0.12% | 8,700 |
| Dec 11, 2025 | 805.00 | 805.00 | 803.00 | 803.00 | 803.00 | -0.12% | 7,700 |
| Dec 10, 2025 | 805.00 | 806.00 | 804.00 | 804.00 | 804.00 | -0.25% | 9,900 |
| Dec 9, 2025 | 805.00 | 807.00 | 805.00 | 806.00 | 806.00 | 0.12% | 7,100 |
| Dec 8, 2025 | 806.00 | 807.00 | 805.00 | 805.00 | 805.00 | -0.37% | 12,300 |
| Dec 5, 2025 | 807.00 | 808.00 | 806.00 | 808.00 | 808.00 | 0.12% | 8,100 |
| Dec 4, 2025 | 808.00 | 808.00 | 806.00 | 807.00 | 807.00 | - | 7,600 |
| Dec 3, 2025 | 807.00 | 808.00 | 807.00 | 807.00 | 807.00 | - | 4,900 |
| Dec 2, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 807.00 | - | 4,400 |
| Dec 1, 2025 | 809.00 | 810.00 | 807.00 | 807.00 | 807.00 | - | 8,600 |
| Nov 28, 2025 | 807.00 | 810.00 | 807.00 | 807.00 | 807.00 | - | 6,900 |
| Nov 27, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 807.00 | -0.25% | 5,500 |
| Nov 26, 2025 | 808.00 | 809.00 | 806.00 | 809.00 | 809.00 | 0.37% | 7,100 |
| Nov 25, 2025 | 808.00 | 808.00 | 806.00 | 806.00 | 806.00 | -0.25% | 11,300 |
| Nov 21, 2025 | 807.00 | 810.00 | 807.00 | 808.00 | 808.00 | -0.12% | 4,700 |
| Nov 20, 2025 | 808.00 | 809.00 | 807.00 | 809.00 | 809.00 | 0.25% | 5,300 |
| Nov 19, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 807.00 | -0.12% | 6,600 |
| Nov 18, 2025 | 809.00 | 811.00 | 808.00 | 808.00 | 808.00 | -0.12% | 6,200 |
| Nov 17, 2025 | 809.00 | 811.00 | 809.00 | 809.00 | 809.00 | - | 5,500 |
| Nov 14, 2025 | 808.00 | 810.00 | 807.00 | 809.00 | 809.00 | -0.12% | 11,200 |
| Nov 13, 2025 | 810.00 | 810.00 | 808.00 | 810.00 | 810.00 | 0.12% | 8,300 |
| Nov 12, 2025 | 809.00 | 811.00 | 808.00 | 809.00 | 809.00 | 0.12% | 8,800 |
| Nov 11, 2025 | 809.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.12% | 9,100 |
| Nov 10, 2025 | 812.00 | 812.00 | 809.00 | 809.00 | 809.00 | -0.12% | 4,000 |