Umenohana Group Co.,Ltd. (TYO:7604)
Japan
· Delayed Price · Currency is JPY 863.00
-2.00 (-0.23%)
At close: Mar 10, 2026
Umenohana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 862.00 | 865.00 | 862.00 | 863.00 | 863.00 | -0.23% | 4,400 |
| Mar 9, 2026 | 860.00 | 865.00 | 859.00 | 865.00 | 865.00 | - | 8,500 |
| Mar 6, 2026 | 864.00 | 865.00 | 861.00 | 865.00 | 865.00 | 0.58% | 8,600 |
| Mar 5, 2026 | 863.00 | 863.00 | 859.00 | 860.00 | 860.00 | 0.35% | 7,900 |
| Mar 4, 2026 | 859.00 | 860.00 | 857.00 | 857.00 | 857.00 | -0.58% | 13,600 |
| Mar 3, 2026 | 862.00 | 863.00 | 860.00 | 862.00 | 862.00 | - | 7,600 |
| Mar 2, 2026 | 860.00 | 863.00 | 856.00 | 862.00 | 862.00 | -0.12% | 10,400 |
| Feb 27, 2026 | 858.00 | 863.00 | 856.00 | 863.00 | 863.00 | 0.82% | 13,500 |
| Feb 26, 2026 | 852.00 | 856.00 | 850.00 | 856.00 | 856.00 | 0.82% | 16,800 |
| Feb 25, 2026 | 852.00 | 852.00 | 848.00 | 849.00 | 849.00 | -0.24% | 7,700 |
| Feb 24, 2026 | 847.00 | 851.00 | 847.00 | 851.00 | 851.00 | 0.47% | 9,100 |
| Feb 20, 2026 | 850.00 | 851.00 | 847.00 | 847.00 | 847.00 | -0.24% | 8,200 |
| Feb 19, 2026 | 850.00 | 851.00 | 848.00 | 849.00 | 849.00 | -0.35% | 7,900 |
| Feb 18, 2026 | 851.00 | 852.00 | 849.00 | 852.00 | 852.00 | 0.47% | 5,100 |
| Feb 17, 2026 | 850.00 | 851.00 | 848.00 | 848.00 | 848.00 | -0.35% | 7,600 |
| Feb 16, 2026 | 850.00 | 852.00 | 848.00 | 851.00 | 851.00 | 0.12% | 11,600 |
| Feb 13, 2026 | 851.00 | 852.00 | 847.00 | 850.00 | 850.00 | -0.12% | 10,500 |
| Feb 12, 2026 | 851.00 | 851.00 | 849.00 | 851.00 | 851.00 | 0.24% | 11,800 |
| Feb 10, 2026 | 848.00 | 850.00 | 848.00 | 849.00 | 849.00 | -0.24% | 8,300 |
| Feb 9, 2026 | 850.00 | 851.00 | 848.00 | 851.00 | 851.00 | 0.12% | 9,300 |
| Feb 6, 2026 | 851.00 | 851.00 | 848.00 | 850.00 | 850.00 | 0.24% | 5,700 |
| Feb 5, 2026 | 851.00 | 851.00 | 847.00 | 848.00 | 848.00 | - | 6,600 |
| Feb 4, 2026 | 848.00 | 850.00 | 848.00 | 848.00 | 848.00 | -0.24% | 4,400 |
| Feb 3, 2026 | 848.00 | 851.00 | 846.00 | 850.00 | 850.00 | 0.24% | 6,500 |
| Feb 2, 2026 | 849.00 | 850.00 | 847.00 | 848.00 | 848.00 | 0.12% | 3,400 |
| Jan 30, 2026 | 848.00 | 849.00 | 846.00 | 847.00 | 847.00 | -0.12% | 5,500 |
| Jan 29, 2026 | 850.00 | 850.00 | 847.00 | 848.00 | 848.00 | -0.24% | 7,300 |
| Jan 28, 2026 | 850.00 | 850.00 | 847.00 | 850.00 | 850.00 | - | 5,400 |
| Jan 27, 2026 | 849.00 | 850.00 | 847.00 | 850.00 | 850.00 | 0.12% | 8,100 |
| Jan 26, 2026 | 849.00 | 849.00 | 846.00 | 849.00 | 849.00 | 0.12% | 9,400 |
| Jan 23, 2026 | 848.00 | 849.00 | 845.00 | 848.00 | 848.00 | - | 6,100 |
| Jan 22, 2026 | 847.00 | 848.00 | 846.00 | 848.00 | 848.00 | - | 3,400 |
| Jan 21, 2026 | 844.00 | 848.00 | 843.00 | 848.00 | 848.00 | 0.47% | 7,300 |
| Jan 20, 2026 | 844.00 | 845.00 | 842.00 | 844.00 | 844.00 | 0.24% | 9,600 |
| Jan 19, 2026 | 842.00 | 844.00 | 840.00 | 842.00 | 842.00 | 0.12% | 8,200 |
| Jan 16, 2026 | 839.00 | 841.00 | 838.00 | 841.00 | 841.00 | 0.24% | 9,600 |
| Jan 15, 2026 | 838.00 | 839.00 | 837.00 | 839.00 | 839.00 | 0.12% | 5,100 |
| Jan 14, 2026 | 840.00 | 840.00 | 837.00 | 838.00 | 838.00 | - | 9,800 |
| Jan 13, 2026 | 840.00 | 840.00 | 835.00 | 838.00 | 838.00 | 0.12% | 14,800 |
| Jan 9, 2026 | 832.00 | 839.00 | 832.00 | 837.00 | 837.00 | 0.36% | 9,600 |
| Jan 8, 2026 | 830.00 | 834.00 | 830.00 | 834.00 | 834.00 | 0.72% | 7,500 |
| Jan 7, 2026 | 827.00 | 831.00 | 827.00 | 828.00 | 828.00 | -0.24% | 6,200 |
| Jan 6, 2026 | 827.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.61% | 6,700 |
| Jan 5, 2026 | 824.00 | 825.00 | 823.00 | 825.00 | 825.00 | 0.12% | 7,800 |
| Dec 30, 2025 | 823.00 | 827.00 | 822.00 | 824.00 | 824.00 | -0.12% | 6,000 |
| Dec 29, 2025 | 818.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1.48% | 11,000 |
| Dec 26, 2025 | 815.00 | 816.00 | 813.00 | 813.00 | 813.00 | -0.25% | 17,400 |
| Dec 25, 2025 | 816.00 | 817.00 | 815.00 | 815.00 | 815.00 | -0.12% | 12,000 |
| Dec 24, 2025 | 817.00 | 818.00 | 815.00 | 816.00 | 816.00 | -0.12% | 10,700 |
| Dec 23, 2025 | 818.00 | 818.00 | 815.00 | 817.00 | 817.00 | - | 12,300 |
| Dec 22, 2025 | 816.00 | 817.00 | 815.00 | 817.00 | 817.00 | 0.12% | 11,900 |
| Dec 19, 2025 | 824.00 | 824.00 | 816.00 | 816.00 | 816.00 | -0.49% | 14,200 |
| Dec 18, 2025 | 820.00 | 822.00 | 818.00 | 820.00 | 820.00 | 0.24% | 12,000 |
| Dec 17, 2025 | 818.00 | 820.00 | 813.00 | 818.00 | 818.00 | -1.09% | 29,600 |
| Dec 16, 2025 | 810.00 | 827.00 | 810.00 | 827.00 | 827.00 | 2.99% | 88,800 |
| Dec 15, 2025 | 803.00 | 805.00 | 801.00 | 803.00 | 803.00 | -0.12% | 19,600 |
| Dec 12, 2025 | 805.00 | 805.00 | 803.00 | 804.00 | 804.00 | 0.12% | 8,700 |
| Dec 11, 2025 | 805.00 | 805.00 | 803.00 | 803.00 | 803.00 | -0.12% | 7,700 |
| Dec 10, 2025 | 805.00 | 806.00 | 804.00 | 804.00 | 804.00 | -0.25% | 9,900 |
| Dec 9, 2025 | 805.00 | 807.00 | 805.00 | 806.00 | 806.00 | 0.12% | 7,100 |
| Dec 8, 2025 | 806.00 | 807.00 | 805.00 | 805.00 | 805.00 | -0.37% | 12,300 |
| Dec 5, 2025 | 807.00 | 808.00 | 806.00 | 808.00 | 808.00 | 0.12% | 8,100 |
| Dec 4, 2025 | 808.00 | 808.00 | 806.00 | 807.00 | 807.00 | - | 7,600 |
| Dec 3, 2025 | 807.00 | 808.00 | 807.00 | 807.00 | 807.00 | - | 4,900 |
| Dec 2, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 807.00 | - | 4,400 |
| Dec 1, 2025 | 809.00 | 810.00 | 807.00 | 807.00 | 807.00 | - | 8,600 |
| Nov 28, 2025 | 807.00 | 810.00 | 807.00 | 807.00 | 807.00 | - | 6,900 |
| Nov 27, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 807.00 | -0.25% | 5,500 |
| Nov 26, 2025 | 808.00 | 809.00 | 806.00 | 809.00 | 809.00 | 0.37% | 7,100 |
| Nov 25, 2025 | 808.00 | 808.00 | 806.00 | 806.00 | 806.00 | -0.25% | 11,300 |
| Nov 21, 2025 | 807.00 | 810.00 | 807.00 | 808.00 | 808.00 | -0.12% | 4,700 |
| Nov 20, 2025 | 808.00 | 809.00 | 807.00 | 809.00 | 809.00 | 0.25% | 5,300 |
| Nov 19, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 807.00 | -0.12% | 6,600 |
| Nov 18, 2025 | 809.00 | 811.00 | 808.00 | 808.00 | 808.00 | -0.12% | 6,200 |
| Nov 17, 2025 | 809.00 | 811.00 | 809.00 | 809.00 | 809.00 | - | 5,500 |
| Nov 14, 2025 | 808.00 | 810.00 | 807.00 | 809.00 | 809.00 | -0.12% | 11,200 |
| Nov 13, 2025 | 810.00 | 810.00 | 808.00 | 810.00 | 810.00 | 0.12% | 8,300 |
| Nov 12, 2025 | 809.00 | 811.00 | 808.00 | 809.00 | 809.00 | 0.12% | 8,800 |
| Nov 11, 2025 | 809.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.12% | 9,100 |
| Nov 10, 2025 | 812.00 | 812.00 | 809.00 | 809.00 | 809.00 | -0.12% | 4,000 |
| Nov 7, 2025 | 813.00 | 813.00 | 809.00 | 810.00 | 810.00 | - | 12,200 |
| Nov 6, 2025 | 810.00 | 813.00 | 810.00 | 810.00 | 810.00 | - | 6,500 |
| Nov 5, 2025 | 811.00 | 813.00 | 809.00 | 810.00 | 810.00 | -0.12% | 12,400 |
| Nov 4, 2025 | 813.00 | 814.00 | 811.00 | 811.00 | 811.00 | -0.25% | 9,700 |
| Oct 31, 2025 | 815.00 | 818.00 | 813.00 | 813.00 | 813.00 | -0.61% | 14,600 |
| Oct 30, 2025 | 810.00 | 828.00 | 808.00 | 818.00 | 818.00 | -2.85% | 32,300 |
| Oct 29, 2025 | 846.00 | 847.00 | 842.00 | 842.00 | 837.00 | -0.59% | 33,100 |
| Oct 28, 2025 | 849.00 | 849.00 | 846.00 | 847.00 | 841.97 | - | 13,300 |
| Oct 27, 2025 | 846.00 | 849.00 | 845.00 | 847.00 | 841.97 | 0.24% | 23,800 |
| Oct 24, 2025 | 845.00 | 847.00 | 844.00 | 845.00 | 839.98 | -0.12% | 12,200 |
| Oct 23, 2025 | 845.00 | 846.00 | 844.00 | 846.00 | 840.98 | 0.12% | 8,400 |
| Oct 22, 2025 | 844.00 | 845.00 | 842.00 | 845.00 | 839.98 | 0.24% | 5,700 |
| Oct 21, 2025 | 842.00 | 844.00 | 841.00 | 843.00 | 837.99 | 0.12% | 9,300 |
| Oct 20, 2025 | 843.00 | 843.00 | 840.00 | 842.00 | 837.00 | 0.12% | 8,200 |
| Oct 17, 2025 | 843.00 | 844.00 | 840.00 | 841.00 | 836.01 | -0.36% | 6,700 |
| Oct 16, 2025 | 845.00 | 845.00 | 840.00 | 844.00 | 838.99 | -0.12% | 6,200 |
| Oct 15, 2025 | 839.00 | 845.00 | 839.00 | 845.00 | 839.98 | 0.72% | 15,500 |
| Oct 14, 2025 | 840.00 | 843.00 | 839.00 | 839.00 | 834.02 | -0.12% | 11,300 |
| Oct 10, 2025 | 841.00 | 845.00 | 840.00 | 840.00 | 835.01 | -0.12% | 7,600 |
| Oct 9, 2025 | 842.00 | 845.00 | 841.00 | 841.00 | 836.01 | - | 5,600 |