Umenohana Group Co.,Ltd. (TYO:7604)
Japan · Delayed Price · Currency is JPY 895.00
-1.00 (-0.11%)
Aug 6, 2026, 11:14 AM JST
Umenohana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 875.00 | 889.00 | 870.00 | 880.00 | 880.00 | -0.11% | 7,600 |
| Jul 9, 2026 | 880.00 | 887.00 | 872.00 | 881.00 | 881.00 | - | 6,000 |
| Jul 8, 2026 | 883.00 | 883.00 | 881.00 | 881.00 | 881.00 | -0.23% | 2,200 |
| Jul 7, 2026 | 896.00 | 900.00 | 881.00 | 883.00 | 883.00 | -1.23% | 14,800 |
| Jul 6, 2026 | 888.00 | 900.00 | 886.00 | 894.00 | 894.00 | 0.90% | 11,500 |
| Jul 3, 2026 | 885.00 | 889.00 | 880.00 | 886.00 | 886.00 | 0.57% | 4,100 |
| Jul 2, 2026 | 889.00 | 889.00 | 876.00 | 881.00 | 881.00 | -0.79% | 5,700 |
| Jul 1, 2026 | 875.00 | 890.00 | 870.00 | 888.00 | 888.00 | 0.79% | 7,100 |
| Jun 30, 2026 | 879.00 | 885.00 | 870.00 | 881.00 | 881.00 | 0.46% | 5,400 |
| Jun 29, 2026 | 864.00 | 879.00 | 864.00 | 877.00 | 877.00 | 1.62% | 5,700 |
| Jun 26, 2026 | 856.00 | 878.00 | 856.00 | 863.00 | 863.00 | -0.35% | 4,300 |
| Jun 25, 2026 | 861.00 | 875.00 | 861.00 | 866.00 | 866.00 | 0.58% | 7,400 |
| Jun 24, 2026 | 858.00 | 879.00 | 858.00 | 861.00 | 861.00 | 0.23% | 6,500 |
| 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 |