Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 884.00
-2.00 (-0.23%)
Nov 4, 2026, 3:30 PM JST
Umenohana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 890.00 | 890.00 | 882.00 | 884.00 | 884.00 | -0.23% | 13,200 |
| Nov 2, 2026 | 886.00 | 891.00 | 886.00 | 886.00 | 886.00 | - | 8,300 |
| Oct 30, 2026 | 890.00 | 892.00 | 886.00 | 886.00 | 886.00 | -0.45% | 12,800 |
| Oct 29, 2026 | 894.00 | 902.00 | 882.00 | 890.00 | 890.00 | -3.68% | 36,400 |
| Oct 28, 2026 | 930.00 | 934.00 | 924.00 | 929.00 | 923.99 | -0.54% | 41,600 |
| Oct 27, 2026 | 933.00 | 935.00 | 931.00 | 934.00 | 928.96 | 0.32% | 11,800 |
| Oct 26, 2026 | 925.00 | 935.00 | 925.00 | 931.00 | 925.98 | 0.65% | 17,000 |
| Oct 23, 2026 | 923.00 | 929.00 | 923.00 | 925.00 | 920.01 | 0.33% | 9,700 |
| Oct 22, 2026 | 922.00 | 928.00 | 922.00 | 922.00 | 917.03 | - | 11,500 |
| Oct 21, 2026 | 923.00 | 928.00 | 922.00 | 922.00 | 917.03 | -0.11% | 12,500 |
| Oct 20, 2026 | 921.00 | 925.00 | 921.00 | 923.00 | 918.02 | 0.22% | 7,100 |
| Oct 19, 2026 | 920.00 | 924.00 | 920.00 | 921.00 | 916.03 | 0.11% | 8,200 |
| Oct 16, 2026 | 916.00 | 924.00 | 916.00 | 920.00 | 915.04 | 0.33% | 6,600 |
| Oct 15, 2026 | 920.00 | 921.00 | 917.00 | 917.00 | 912.05 | -0.33% | 6,500 |
| Oct 14, 2026 | 921.00 | 924.00 | 920.00 | 920.00 | 915.04 | -0.11% | 8,000 |
| Oct 13, 2026 | 921.00 | 921.00 | 918.00 | 921.00 | 916.03 | 0.11% | 5,600 |
| Oct 9, 2026 | 915.00 | 920.00 | 913.00 | 920.00 | 915.04 | 0.88% | 4,400 |
| Oct 8, 2026 | 914.00 | 915.00 | 911.00 | 912.00 | 907.08 | - | 5,300 |
| Oct 7, 2026 | 917.00 | 919.00 | 912.00 | 912.00 | 907.08 | 0.11% | 7,800 |
| Oct 6, 2026 | 915.00 | 916.00 | 910.00 | 911.00 | 906.09 | - | 12,300 |
| Oct 5, 2026 | 916.00 | 916.00 | 911.00 | 911.00 | 906.09 | - | 7,900 |
| Oct 2, 2026 | 914.00 | 915.00 | 911.00 | 911.00 | 906.09 | -0.44% | 8,900 |
| Oct 1, 2026 | 918.00 | 920.00 | 915.00 | 915.00 | 910.06 | -0.33% | 8,200 |
| Sep 30, 2026 | 922.00 | 923.00 | 918.00 | 918.00 | 913.05 | -0.22% | 7,800 |
| Sep 29, 2026 | 922.00 | 923.00 | 919.00 | 920.00 | 915.04 | -0.22% | 9,100 |
| Sep 28, 2026 | 922.00 | 923.00 | 921.00 | 922.00 | 917.03 | 0.11% | 5,800 |
| Sep 25, 2026 | 921.00 | 923.00 | 920.00 | 921.00 | 916.03 | 0.11% | 6,900 |
| Sep 24, 2026 | 916.00 | 920.00 | 916.00 | 920.00 | 915.04 | 0.22% | 10,800 |
| Sep 18, 2026 | 919.00 | 919.00 | 915.00 | 918.00 | 913.05 | 0.44% | 6,500 |
| Sep 17, 2026 | 914.00 | 915.00 | 910.00 | 914.00 | 909.07 | - | 6,000 |
| Sep 16, 2026 | 915.00 | 915.00 | 910.00 | 914.00 | 909.07 | 0.33% | 4,500 |
| Sep 15, 2026 | 912.00 | 912.00 | 906.00 | 911.00 | 906.09 | -0.11% | 2,300 |
| Sep 14, 2026 | 905.00 | 913.00 | 898.00 | 912.00 | 907.08 | 0.88% | 15,200 |
| Sep 11, 2026 | 911.00 | 911.00 | 900.00 | 904.00 | 899.12 | -0.44% | 8,300 |
| Sep 10, 2026 | 911.00 | 912.00 | 908.00 | 908.00 | 903.10 | -0.22% | 4,800 |
| Sep 9, 2026 | 912.00 | 912.00 | 909.00 | 910.00 | 905.09 | - | 3,800 |
| Sep 8, 2026 | 910.00 | 910.00 | 906.00 | 910.00 | 905.09 | - | 4,600 |
| Sep 7, 2026 | 910.00 | 910.00 | 904.00 | 910.00 | 905.09 | 0.11% | 8,600 |
| Sep 4, 2026 | 900.00 | 909.00 | 900.00 | 909.00 | 904.10 | 1.22% | 7,000 |
| Sep 3, 2026 | 900.00 | 904.00 | 895.00 | 898.00 | 893.16 | 0.34% | 7,200 |
| Sep 2, 2026 | 899.00 | 901.00 | 895.00 | 895.00 | 890.17 | -0.67% | 6,800 |
| Sep 1, 2026 | 902.00 | 903.00 | 899.00 | 901.00 | 896.14 | 0.11% | 8,000 |
| Aug 31, 2026 | 900.00 | 900.00 | 896.00 | 900.00 | 895.15 | 0.11% | 8,100 |
| Aug 28, 2026 | 898.00 | 899.00 | 895.00 | 899.00 | 894.15 | 0.22% | 4,800 |
| Aug 27, 2026 | 899.00 | 899.00 | 892.00 | 897.00 | 892.16 | 0.56% | 7,500 |
| Aug 26, 2026 | 896.00 | 899.00 | 892.00 | 892.00 | 887.19 | -0.45% | 7,100 |
| Aug 25, 2026 | 899.00 | 899.00 | 894.00 | 896.00 | 891.17 | 0.11% | 6,800 |
| Aug 24, 2026 | 896.00 | 899.00 | 895.00 | 895.00 | 890.17 | -0.11% | 6,800 |
| Aug 21, 2026 | 896.00 | 897.00 | 895.00 | 896.00 | 891.17 | - | 3,300 |
| Aug 20, 2026 | 899.00 | 899.00 | 889.00 | 896.00 | 891.17 | 0.11% | 7,000 |