Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 861.00
+2.00 (0.23%)
Jun 24, 2026, 3:30 PM JST
Umenohana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 870.00 | 870.00 | 858.00 | 859.00 | 859.00 | -0.92% | 4,500 |
| Jun 22, 2026 | 856.00 | 871.00 | 855.00 | 867.00 | 867.00 | 1.29% | 10,000 |
| Jun 19, 2026 | 859.00 | 862.00 | 856.00 | 856.00 | 856.00 | -0.35% | 5,400 |
| Jun 18, 2026 | 852.00 | 859.00 | 852.00 | 859.00 | 859.00 | 0.94% | 5,200 |
| Jun 17, 2026 | 856.00 | 857.00 | 851.00 | 851.00 | 851.00 | -0.70% | 5,400 |
| Jun 16, 2026 | 865.00 | 865.00 | 852.00 | 857.00 | 857.00 | -0.70% | 3,700 |
| Jun 15, 2026 | 851.00 | 863.00 | 850.00 | 863.00 | 863.00 | 0.58% | 12,100 |
| Jun 12, 2026 | 850.00 | 858.00 | 842.00 | 858.00 | 858.00 | 0.94% | 14,200 |
| Jun 11, 2026 | 858.00 | 858.00 | 850.00 | 850.00 | 850.00 | -0.93% | 2,700 |
| Jun 10, 2026 | 850.00 | 860.00 | 850.00 | 858.00 | 858.00 | 0.70% | 4,100 |
| Jun 9, 2026 | 846.00 | 852.00 | 841.00 | 852.00 | 852.00 | 0.71% | 7,000 |
| Jun 8, 2026 | 845.00 | 848.00 | 842.00 | 846.00 | 846.00 | 0.24% | 5,900 |
| Jun 5, 2026 | 845.00 | 848.00 | 840.00 | 844.00 | 844.00 | 0.12% | 2,900 |
| Jun 4, 2026 | 841.00 | 848.00 | 839.00 | 843.00 | 843.00 | 0.12% | 5,400 |
| Jun 3, 2026 | 845.00 | 849.00 | 838.00 | 842.00 | 842.00 | 0.48% | 4,200 |
| Jun 2, 2026 | 840.00 | 841.00 | 837.00 | 838.00 | 838.00 | -0.24% | 4,100 |
| Jun 1, 2026 | 842.00 | 843.00 | 840.00 | 840.00 | 840.00 | -0.24% | 6,000 |
| May 29, 2026 | 851.00 | 851.00 | 841.00 | 842.00 | 842.00 | -0.24% | 3,500 |
| May 28, 2026 | 845.00 | 852.00 | 842.00 | 844.00 | 844.00 | -0.82% | 5,600 |
| May 27, 2026 | 842.00 | 851.00 | 840.00 | 851.00 | 851.00 | 1.07% | 4,400 |
| May 26, 2026 | 850.00 | 850.00 | 841.00 | 842.00 | 842.00 | -0.36% | 5,400 |
| May 25, 2026 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | - | 4,900 |
| May 22, 2026 | 849.00 | 850.00 | 841.00 | 845.00 | 845.00 | -0.12% | 5,600 |
| May 21, 2026 | 843.00 | 847.00 | 840.00 | 846.00 | 846.00 | - | 3,100 |
| May 20, 2026 | 840.00 | 847.00 | 835.00 | 846.00 | 846.00 | 0.59% | 3,800 |
| May 19, 2026 | 831.00 | 844.00 | 831.00 | 841.00 | 841.00 | 1.20% | 10,800 |
| May 18, 2026 | 830.00 | 835.00 | 830.00 | 831.00 | 831.00 | 0.24% | 4,600 |
| May 15, 2026 | 836.00 | 836.00 | 829.00 | 829.00 | 829.00 | -0.84% | 13,300 |
| May 14, 2026 | 851.00 | 852.00 | 836.00 | 836.00 | 836.00 | -1.76% | 13,400 |
| May 13, 2026 | 850.00 | 853.00 | 850.00 | 851.00 | 851.00 | 0.12% | 3,800 |
| May 12, 2026 | 857.00 | 857.00 | 850.00 | 850.00 | 850.00 | - | 4,300 |
| May 11, 2026 | 860.00 | 862.00 | 850.00 | 850.00 | 850.00 | -1.51% | 10,700 |
| May 8, 2026 | 869.00 | 869.00 | 861.00 | 863.00 | 863.00 | -0.23% | 8,400 |
| May 7, 2026 | 868.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.23% | 10,800 |
| May 1, 2026 | 871.00 | 875.00 | 867.00 | 867.00 | 867.00 | -0.57% | 11,700 |
| Apr 30, 2026 | 882.00 | 883.00 | 872.00 | 872.00 | 872.00 | -1.02% | 10,300 |
| Apr 28, 2026 | 867.00 | 891.00 | 867.00 | 881.00 | 881.00 | -2.76% | 31,600 |
| Apr 27, 2026 | 914.00 | 917.00 | 911.00 | 911.00 | 906.00 | -0.33% | 45,200 |
| Apr 24, 2026 | 915.00 | 918.00 | 913.00 | 914.00 | 908.98 | -0.11% | 17,800 |
| Apr 23, 2026 | 918.00 | 918.00 | 913.00 | 915.00 | 909.98 | 0.22% | 12,200 |
| Apr 22, 2026 | 915.00 | 918.00 | 913.00 | 913.00 | 907.99 | -0.22% | 12,200 |
| Apr 21, 2026 | 913.00 | 918.00 | 912.00 | 915.00 | 909.98 | 0.11% | 9,100 |
| Apr 20, 2026 | 912.00 | 918.00 | 911.00 | 914.00 | 908.98 | 0.22% | 16,700 |
| Apr 17, 2026 | 917.00 | 917.00 | 912.00 | 912.00 | 906.99 | -0.11% | 11,600 |
| Apr 16, 2026 | 911.00 | 916.00 | 911.00 | 913.00 | 907.99 | 0.22% | 7,300 |
| Apr 15, 2026 | 913.00 | 916.00 | 911.00 | 911.00 | 906.00 | -0.33% | 12,800 |
| Apr 14, 2026 | 917.00 | 917.00 | 914.00 | 914.00 | 908.98 | -0.33% | 11,600 |
| Apr 13, 2026 | 920.00 | 920.00 | 913.00 | 917.00 | 911.97 | 0.11% | 15,500 |
| Apr 10, 2026 | 918.00 | 920.00 | 915.00 | 916.00 | 910.97 | -0.22% | 10,700 |
| Apr 9, 2026 | 919.00 | 919.00 | 913.00 | 918.00 | 912.96 | 0.22% | 13,300 |