Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 890.00
+4.00 (0.45%)
At close: Mar 26, 2026
Umenohana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 881.00 | 886.00 | 875.00 | 886.00 | 886.00 | 0.91% | 13,800 |
| Mar 24, 2026 | 882.00 | 882.00 | 874.00 | 878.00 | 878.00 | 0.46% | 10,200 |
| Mar 23, 2026 | 878.00 | 879.00 | 865.00 | 874.00 | 874.00 | -0.46% | 13,500 |
| Mar 19, 2026 | 875.00 | 881.00 | 872.00 | 878.00 | 878.00 | 0.80% | 7,300 |
| Mar 18, 2026 | 866.00 | 876.00 | 866.00 | 871.00 | 871.00 | 0.69% | 5,100 |
| Mar 17, 2026 | 875.00 | 884.00 | 863.00 | 865.00 | 865.00 | -0.80% | 31,800 |
| Mar 16, 2026 | 868.00 | 872.00 | 865.00 | 872.00 | 872.00 | - | 7,800 |
| Mar 13, 2026 | 868.00 | 872.00 | 867.00 | 872.00 | 872.00 | 0.46% | 6,400 |
| Mar 12, 2026 | 868.00 | 870.00 | 865.00 | 868.00 | 868.00 | - | 7,000 |
| Mar 11, 2026 | 865.00 | 868.00 | 864.00 | 868.00 | 868.00 | 0.58% | 7,300 |
| Mar 10, 2026 | 862.00 | 865.00 | 862.00 | 863.00 | 863.00 | -0.23% | 4,400 |
| Mar 9, 2026 | 860.00 | 865.00 | 859.00 | 865.00 | 865.00 | - | 8,500 |
| Mar 6, 2026 | 864.00 | 865.00 | 861.00 | 865.00 | 865.00 | 0.58% | 8,600 |
| 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 |