Umenohana Group Co.,Ltd. (TYO:7604)
Japan
· Delayed Price · Currency is JPY 873.00
-8.00 (-0.91%)
Apr 30, 2026, 11:14 AM JST
Umenohana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 867.00 | 891.00 | 867.00 | 881.00 | 881.00 | -3.29% | 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 |
| Mar 18, 2026 | 866.00 | 876.00 | 866.00 | 871.00 | 866.22 | 0.69% | 5,100 |
| Mar 17, 2026 | 875.00 | 884.00 | 863.00 | 865.00 | 860.25 | -0.80% | 31,800 |
| Mar 16, 2026 | 868.00 | 872.00 | 865.00 | 872.00 | 867.21 | - | 7,800 |
| Mar 13, 2026 | 868.00 | 872.00 | 867.00 | 872.00 | 867.21 | 0.46% | 6,400 |
| Mar 12, 2026 | 868.00 | 870.00 | 865.00 | 868.00 | 863.24 | - | 7,000 |
| Mar 11, 2026 | 865.00 | 868.00 | 864.00 | 868.00 | 863.24 | 0.58% | 7,300 |
| Mar 10, 2026 | 862.00 | 865.00 | 862.00 | 863.00 | 858.26 | -0.23% | 4,400 |
| Mar 9, 2026 | 860.00 | 865.00 | 859.00 | 865.00 | 860.25 | - | 8,500 |
| Mar 6, 2026 | 864.00 | 865.00 | 861.00 | 865.00 | 860.25 | 0.58% | 8,600 |
| Mar 5, 2026 | 863.00 | 863.00 | 859.00 | 860.00 | 855.28 | 0.35% | 7,900 |
| Mar 4, 2026 | 859.00 | 860.00 | 857.00 | 857.00 | 852.30 | -0.58% | 13,600 |
| Mar 3, 2026 | 862.00 | 863.00 | 860.00 | 862.00 | 857.27 | - | 7,600 |
| Mar 2, 2026 | 860.00 | 863.00 | 856.00 | 862.00 | 857.27 | -0.12% | 10,400 |
| Feb 27, 2026 | 858.00 | 863.00 | 856.00 | 863.00 | 858.26 | 0.82% | 13,500 |
| Feb 26, 2026 | 852.00 | 856.00 | 850.00 | 856.00 | 851.30 | 0.82% | 16,800 |
| Feb 25, 2026 | 852.00 | 852.00 | 848.00 | 849.00 | 844.34 | -0.24% | 7,700 |
| Feb 24, 2026 | 847.00 | 851.00 | 847.00 | 851.00 | 846.33 | 0.47% | 9,100 |
| Feb 20, 2026 | 850.00 | 851.00 | 847.00 | 847.00 | 842.35 | -0.24% | 8,200 |
| Feb 19, 2026 | 850.00 | 851.00 | 848.00 | 849.00 | 844.34 | -0.35% | 7,900 |
| Feb 18, 2026 | 851.00 | 852.00 | 849.00 | 852.00 | 847.32 | 0.47% | 5,100 |
| Feb 17, 2026 | 850.00 | 851.00 | 848.00 | 848.00 | 843.35 | -0.35% | 7,600 |
| Feb 16, 2026 | 850.00 | 852.00 | 848.00 | 851.00 | 846.33 | 0.12% | 11,600 |
| Feb 13, 2026 | 851.00 | 852.00 | 847.00 | 850.00 | 845.33 | -0.12% | 10,500 |
| Feb 12, 2026 | 851.00 | 851.00 | 849.00 | 851.00 | 846.33 | 0.24% | 11,800 |
| Feb 10, 2026 | 848.00 | 850.00 | 848.00 | 849.00 | 844.34 | -0.24% | 8,300 |
| Feb 9, 2026 | 850.00 | 851.00 | 848.00 | 851.00 | 846.33 | 0.12% | 9,300 |
| Feb 6, 2026 | 851.00 | 851.00 | 848.00 | 850.00 | 845.33 | 0.24% | 5,700 |
| Feb 5, 2026 | 851.00 | 851.00 | 847.00 | 848.00 | 843.35 | - | 6,600 |
| Feb 4, 2026 | 848.00 | 850.00 | 848.00 | 848.00 | 843.35 | -0.24% | 4,400 |
| Feb 3, 2026 | 848.00 | 851.00 | 846.00 | 850.00 | 845.33 | 0.24% | 6,500 |
| Feb 2, 2026 | 849.00 | 850.00 | 847.00 | 848.00 | 843.35 | 0.12% | 3,400 |
| Jan 30, 2026 | 848.00 | 849.00 | 846.00 | 847.00 | 842.35 | -0.12% | 5,500 |
| Jan 29, 2026 | 850.00 | 850.00 | 847.00 | 848.00 | 843.35 | -0.24% | 7,300 |
| Jan 28, 2026 | 850.00 | 850.00 | 847.00 | 850.00 | 845.33 | - | 5,400 |
| Jan 27, 2026 | 849.00 | 850.00 | 847.00 | 850.00 | 845.33 | 0.12% | 8,100 |
| Jan 26, 2026 | 849.00 | 849.00 | 846.00 | 849.00 | 844.34 | 0.12% | 9,400 |
| Jan 23, 2026 | 848.00 | 849.00 | 845.00 | 848.00 | 843.35 | - | 6,100 |
| Jan 22, 2026 | 847.00 | 848.00 | 846.00 | 848.00 | 843.35 | - | 3,400 |
| Jan 21, 2026 | 844.00 | 848.00 | 843.00 | 848.00 | 843.35 | 0.47% | 7,300 |
| Jan 20, 2026 | 844.00 | 845.00 | 842.00 | 844.00 | 839.37 | 0.24% | 9,600 |
| Jan 19, 2026 | 842.00 | 844.00 | 840.00 | 842.00 | 837.38 | 0.12% | 8,200 |
| Jan 16, 2026 | 839.00 | 841.00 | 838.00 | 841.00 | 836.38 | 0.24% | 9,600 |
| Jan 15, 2026 | 838.00 | 839.00 | 837.00 | 839.00 | 834.40 | 0.12% | 5,100 |
| Jan 14, 2026 | 840.00 | 840.00 | 837.00 | 838.00 | 833.40 | - | 9,800 |
| Jan 13, 2026 | 840.00 | 840.00 | 835.00 | 838.00 | 833.40 | 0.12% | 14,800 |
| Jan 9, 2026 | 832.00 | 839.00 | 832.00 | 837.00 | 832.41 | 0.36% | 9,600 |
| Jan 8, 2026 | 830.00 | 834.00 | 830.00 | 834.00 | 829.42 | 0.72% | 7,500 |
| Jan 7, 2026 | 827.00 | 831.00 | 827.00 | 828.00 | 823.46 | -0.24% | 6,200 |
| Jan 6, 2026 | 827.00 | 830.00 | 826.00 | 830.00 | 825.44 | 0.61% | 6,700 |
| Jan 5, 2026 | 824.00 | 825.00 | 823.00 | 825.00 | 820.47 | 0.12% | 7,800 |
| Dec 30, 2025 | 823.00 | 827.00 | 822.00 | 824.00 | 819.48 | -0.12% | 6,000 |
| Dec 29, 2025 | 818.00 | 825.00 | 815.00 | 825.00 | 820.47 | 1.48% | 11,000 |
| Dec 26, 2025 | 815.00 | 816.00 | 813.00 | 813.00 | 808.54 | -0.25% | 17,400 |
| Dec 25, 2025 | 816.00 | 817.00 | 815.00 | 815.00 | 810.53 | -0.12% | 12,000 |
| Dec 24, 2025 | 817.00 | 818.00 | 815.00 | 816.00 | 811.52 | -0.12% | 10,700 |
| Dec 23, 2025 | 818.00 | 818.00 | 815.00 | 817.00 | 812.52 | - | 12,300 |
| Dec 22, 2025 | 816.00 | 817.00 | 815.00 | 817.00 | 812.52 | 0.12% | 11,900 |
| Dec 19, 2025 | 824.00 | 824.00 | 816.00 | 816.00 | 811.52 | -0.49% | 14,200 |
| Dec 18, 2025 | 820.00 | 822.00 | 818.00 | 820.00 | 815.50 | 0.24% | 12,000 |
| Dec 17, 2025 | 818.00 | 820.00 | 813.00 | 818.00 | 813.51 | -1.09% | 29,600 |
| Dec 16, 2025 | 810.00 | 827.00 | 810.00 | 827.00 | 822.46 | 2.99% | 88,800 |
| Dec 15, 2025 | 803.00 | 805.00 | 801.00 | 803.00 | 798.59 | -0.12% | 19,600 |
| Dec 12, 2025 | 805.00 | 805.00 | 803.00 | 804.00 | 799.59 | 0.12% | 8,700 |
| Dec 11, 2025 | 805.00 | 805.00 | 803.00 | 803.00 | 798.59 | -0.12% | 7,700 |
| Dec 10, 2025 | 805.00 | 806.00 | 804.00 | 804.00 | 799.59 | -0.25% | 9,900 |
| Dec 9, 2025 | 805.00 | 807.00 | 805.00 | 806.00 | 801.58 | 0.12% | 7,100 |
| Dec 8, 2025 | 806.00 | 807.00 | 805.00 | 805.00 | 800.58 | -0.37% | 12,300 |
| Dec 5, 2025 | 807.00 | 808.00 | 806.00 | 808.00 | 803.57 | 0.12% | 8,100 |
| Dec 4, 2025 | 808.00 | 808.00 | 806.00 | 807.00 | 802.57 | - | 7,600 |
| Dec 3, 2025 | 807.00 | 808.00 | 807.00 | 807.00 | 802.57 | - | 4,900 |
| Dec 2, 2025 | 807.00 | 809.00 | 807.00 | 807.00 | 802.57 | - | 4,400 |
| Dec 1, 2025 | 809.00 | 810.00 | 807.00 | 807.00 | 802.57 | - | 8,600 |