Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 863.00
+3.00 (0.35%)
Mar 6, 2026, 9:36 AM JST
Umenohana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 863.00 | 863.00 | 859.00 | 860.00 | 860.00 | 0.35% | 7,900 |
| Mar 4, 2026 | 859.00 | 860.00 | 857.00 | 857.00 | 857.00 | -0.58% | 13,600 |
| Mar 3, 2026 | 862.00 | 863.00 | 860.00 | 862.00 | 862.00 | - | 7,600 |
| Mar 2, 2026 | 860.00 | 863.00 | 856.00 | 862.00 | 862.00 | -0.12% | 10,400 |
| Feb 27, 2026 | 858.00 | 863.00 | 856.00 | 863.00 | 863.00 | 0.82% | 13,500 |
| Feb 26, 2026 | 852.00 | 856.00 | 850.00 | 856.00 | 856.00 | 0.82% | 16,800 |
| Feb 25, 2026 | 852.00 | 852.00 | 848.00 | 849.00 | 849.00 | -0.24% | 7,700 |
| Feb 24, 2026 | 847.00 | 851.00 | 847.00 | 851.00 | 851.00 | 0.47% | 9,100 |
| Feb 20, 2026 | 850.00 | 851.00 | 847.00 | 847.00 | 847.00 | -0.24% | 8,200 |
| Feb 19, 2026 | 850.00 | 851.00 | 848.00 | 849.00 | 849.00 | -0.35% | 7,900 |
| Feb 18, 2026 | 851.00 | 852.00 | 849.00 | 852.00 | 852.00 | 0.47% | 5,100 |
| Feb 17, 2026 | 850.00 | 851.00 | 848.00 | 848.00 | 848.00 | -0.35% | 7,600 |
| Feb 16, 2026 | 850.00 | 852.00 | 848.00 | 851.00 | 851.00 | 0.12% | 11,600 |
| Feb 13, 2026 | 851.00 | 852.00 | 847.00 | 850.00 | 850.00 | -0.12% | 10,500 |
| Feb 12, 2026 | 851.00 | 851.00 | 849.00 | 851.00 | 851.00 | 0.24% | 11,800 |
| Feb 10, 2026 | 848.00 | 850.00 | 848.00 | 849.00 | 849.00 | -0.24% | 8,300 |
| Feb 9, 2026 | 850.00 | 851.00 | 848.00 | 851.00 | 851.00 | 0.12% | 9,300 |
| Feb 6, 2026 | 851.00 | 851.00 | 848.00 | 850.00 | 850.00 | 0.24% | 5,700 |
| Feb 5, 2026 | 851.00 | 851.00 | 847.00 | 848.00 | 848.00 | - | 6,600 |
| Feb 4, 2026 | 848.00 | 850.00 | 848.00 | 848.00 | 848.00 | -0.24% | 4,400 |
| Feb 3, 2026 | 848.00 | 851.00 | 846.00 | 850.00 | 850.00 | 0.24% | 6,500 |
| Feb 2, 2026 | 849.00 | 850.00 | 847.00 | 848.00 | 848.00 | 0.12% | 3,400 |
| Jan 30, 2026 | 848.00 | 849.00 | 846.00 | 847.00 | 847.00 | -0.12% | 5,500 |
| Jan 29, 2026 | 850.00 | 850.00 | 847.00 | 848.00 | 848.00 | -0.24% | 7,300 |
| Jan 28, 2026 | 850.00 | 850.00 | 847.00 | 850.00 | 850.00 | - | 5,400 |
| Jan 27, 2026 | 849.00 | 850.00 | 847.00 | 850.00 | 850.00 | 0.12% | 8,100 |
| Jan 26, 2026 | 849.00 | 849.00 | 846.00 | 849.00 | 849.00 | 0.12% | 9,400 |
| 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 |