Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 921.00
+1.00 (0.11%)
Sep 25, 2026, 3:30 PM JST
Umenohana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 921.00 | 923.00 | 920.00 | 921.00 | 921.00 | 0.11% | 6,900 |
| Sep 24, 2026 | 916.00 | 920.00 | 916.00 | 920.00 | 920.00 | 0.22% | 10,800 |
| Sep 18, 2026 | 919.00 | 919.00 | 915.00 | 918.00 | 918.00 | 0.44% | 6,500 |
| Sep 17, 2026 | 914.00 | 915.00 | 910.00 | 914.00 | 914.00 | - | 6,000 |
| Sep 16, 2026 | 915.00 | 915.00 | 910.00 | 914.00 | 914.00 | 0.33% | 4,500 |
| Sep 15, 2026 | 912.00 | 912.00 | 906.00 | 911.00 | 911.00 | -0.11% | 2,300 |
| Sep 14, 2026 | 905.00 | 913.00 | 898.00 | 912.00 | 912.00 | 0.88% | 15,200 |
| Sep 11, 2026 | 911.00 | 911.00 | 900.00 | 904.00 | 904.00 | -0.44% | 8,300 |
| Sep 10, 2026 | 911.00 | 912.00 | 908.00 | 908.00 | 908.00 | -0.22% | 4,800 |
| Sep 9, 2026 | 912.00 | 912.00 | 909.00 | 910.00 | 910.00 | - | 3,800 |
| Sep 8, 2026 | 910.00 | 910.00 | 906.00 | 910.00 | 910.00 | - | 4,600 |
| Sep 7, 2026 | 910.00 | 910.00 | 904.00 | 910.00 | 910.00 | 0.11% | 8,600 |
| Sep 4, 2026 | 900.00 | 909.00 | 900.00 | 909.00 | 909.00 | 1.22% | 7,000 |
| Sep 3, 2026 | 900.00 | 904.00 | 895.00 | 898.00 | 898.00 | 0.34% | 7,200 |
| Sep 2, 2026 | 899.00 | 901.00 | 895.00 | 895.00 | 895.00 | -0.67% | 6,800 |
| Sep 1, 2026 | 902.00 | 903.00 | 899.00 | 901.00 | 901.00 | 0.11% | 8,000 |
| Aug 31, 2026 | 900.00 | 900.00 | 896.00 | 900.00 | 900.00 | 0.11% | 8,100 |
| Aug 28, 2026 | 898.00 | 899.00 | 895.00 | 899.00 | 899.00 | 0.22% | 4,800 |
| Aug 27, 2026 | 899.00 | 899.00 | 892.00 | 897.00 | 897.00 | 0.56% | 7,500 |
| Aug 26, 2026 | 896.00 | 899.00 | 892.00 | 892.00 | 892.00 | -0.45% | 7,100 |
| Aug 25, 2026 | 899.00 | 899.00 | 894.00 | 896.00 | 896.00 | 0.11% | 6,800 |
| Aug 24, 2026 | 896.00 | 899.00 | 895.00 | 895.00 | 895.00 | -0.11% | 6,800 |
| Aug 21, 2026 | 896.00 | 897.00 | 895.00 | 896.00 | 896.00 | - | 3,300 |
| Aug 20, 2026 | 899.00 | 899.00 | 889.00 | 896.00 | 896.00 | 0.11% | 7,000 |
| Aug 19, 2026 | 890.00 | 899.00 | 890.00 | 895.00 | 895.00 | 0.56% | 7,500 |
| Aug 18, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -0.78% | 5,800 |
| Aug 17, 2026 | 897.00 | 900.00 | 893.00 | 897.00 | 897.00 | 0.11% | 9,600 |
| Aug 14, 2026 | 897.00 | 897.00 | 889.00 | 896.00 | 896.00 | -0.11% | 4,100 |
| Aug 13, 2026 | 897.00 | 897.00 | 890.00 | 897.00 | 897.00 | 0.79% | 4,800 |
| Aug 12, 2026 | 891.00 | 895.00 | 888.00 | 890.00 | 890.00 | -0.11% | 18,300 |
| Aug 10, 2026 | 896.00 | 898.00 | 891.00 | 891.00 | 891.00 | -0.56% | 6,500 |
| Aug 7, 2026 | 893.00 | 896.00 | 893.00 | 896.00 | 896.00 | 0.22% | 3,300 |
| Aug 6, 2026 | 895.00 | 899.00 | 892.00 | 894.00 | 894.00 | -0.22% | 7,500 |
| Aug 5, 2026 | 897.00 | 899.00 | 895.00 | 896.00 | 896.00 | -0.11% | 8,200 |
| Aug 4, 2026 | 900.00 | 900.00 | 896.00 | 897.00 | 897.00 | - | 5,300 |
| Aug 3, 2026 | 897.00 | 898.00 | 893.00 | 897.00 | 897.00 | - | 4,300 |
| Jul 31, 2026 | 901.00 | 902.00 | 897.00 | 897.00 | 897.00 | -0.44% | 6,200 |
| Jul 30, 2026 | 902.00 | 906.00 | 901.00 | 901.00 | 901.00 | -0.44% | 4,400 |
| Jul 29, 2026 | 907.00 | 907.00 | 899.00 | 905.00 | 905.00 | 0.33% | 9,800 |
| Jul 28, 2026 | 900.00 | 906.00 | 897.00 | 902.00 | 902.00 | 0.33% | 5,700 |
| Jul 27, 2026 | 908.00 | 908.00 | 897.00 | 899.00 | 899.00 | 0.33% | 7,200 |
| Jul 24, 2026 | 898.00 | 900.00 | 894.00 | 896.00 | 896.00 | -0.11% | 7,400 |
| Jul 23, 2026 | 900.00 | 900.00 | 890.00 | 897.00 | 897.00 | -0.33% | 7,100 |
| Jul 22, 2026 | 902.00 | 908.00 | 900.00 | 900.00 | 900.00 | 0.11% | 12,100 |
| Jul 21, 2026 | 895.00 | 900.00 | 890.00 | 899.00 | 899.00 | 0.56% | 17,800 |
| Jul 17, 2026 | 891.00 | 894.00 | 879.00 | 894.00 | 894.00 | 2.05% | 13,000 |
| Jul 16, 2026 | 876.00 | 884.00 | 875.00 | 876.00 | 876.00 | 0.34% | 6,900 |
| Jul 15, 2026 | 870.00 | 879.00 | 867.00 | 873.00 | 873.00 | 0.34% | 2,900 |
| Jul 14, 2026 | 871.00 | 880.00 | 869.00 | 870.00 | 870.00 | -0.11% | 7,000 |
| Jul 13, 2026 | 870.00 | 879.00 | 870.00 | 871.00 | 871.00 | -1.02% | 8,200 |