Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 842.00
+4.00 (0.48%)
Jun 3, 2026, 3:30 PM JST
Umenohana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 916.00 | 920.00 | 916.00 | 916.00 | 910.97 | - | 8,800 |
| Apr 7, 2026 | 916.00 | 919.00 | 916.00 | 916.00 | 910.97 | - | 8,800 |
| Apr 6, 2026 | 916.00 | 922.00 | 915.00 | 916.00 | 910.97 | 0.22% | 14,100 |
| Apr 3, 2026 | 905.00 | 917.00 | 905.00 | 914.00 | 908.98 | 1.11% | 13,200 |
| Apr 2, 2026 | 924.00 | 924.00 | 903.00 | 904.00 | 899.04 | -2.16% | 29,800 |
| Apr 1, 2026 | 921.00 | 924.00 | 918.00 | 924.00 | 918.93 | 0.43% | 20,100 |
| Mar 31, 2026 | 909.00 | 920.00 | 904.00 | 920.00 | 914.95 | 1.55% | 16,700 |
| Mar 30, 2026 | 896.00 | 919.00 | 895.00 | 906.00 | 901.03 | 1.12% | 33,500 |
| Mar 27, 2026 | 890.00 | 896.00 | 890.00 | 896.00 | 891.08 | 0.67% | 12,000 |
| Mar 26, 2026 | 889.00 | 894.00 | 888.00 | 890.00 | 885.12 | 0.45% | 18,900 |
| Mar 25, 2026 | 881.00 | 886.00 | 875.00 | 886.00 | 881.14 | 0.91% | 13,800 |
| Mar 24, 2026 | 882.00 | 882.00 | 874.00 | 878.00 | 873.18 | 0.46% | 10,200 |
| Mar 23, 2026 | 878.00 | 879.00 | 865.00 | 874.00 | 869.20 | -0.46% | 13,500 |
| Mar 19, 2026 | 875.00 | 881.00 | 872.00 | 878.00 | 873.18 | 0.80% | 7,300 |