UMENOHANA GROUP CO. LTD. 7604
TSE · Japan · Consumer Services
¥911.00-4.00 (-0.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥911.00 | -0.44% | ¥914.00 | ¥915.00 | ¥911.00 | 8.90K |
| 2026-10-01 | ¥915.00 | -0.33% | ¥918.00 | ¥920.00 | ¥915.00 | 8.20K |
| 2026-09-30 | ¥918.00 | -0.22% | ¥922.00 | ¥923.00 | ¥918.00 | 7.80K |
| 2026-09-29 | ¥920.00 | -0.22% | ¥922.00 | ¥923.00 | ¥919.00 | 9.10K |
| 2026-09-28 | ¥922.00 | +0.11% | ¥922.00 | ¥923.00 | ¥921.00 | 5.80K |
| 2026-09-25 | ¥921.00 | +0.11% | ¥921.00 | ¥923.00 | ¥920.00 | 6.90K |
| 2026-09-24 | ¥920.00 | +0.22% | ¥916.00 | ¥920.00 | ¥916.00 | 10.80K |
| 2026-09-18 | ¥918.00 | +0.44% | ¥919.00 | ¥919.00 | ¥915.00 | 6.50K |
| 2026-09-17 | ¥914.00 | 0.00% | ¥914.00 | ¥915.00 | ¥910.00 | 6.00K |
| 2026-09-16 | ¥914.00 | +0.33% | ¥915.00 | ¥915.00 | ¥910.00 | 4.50K |
| 2026-09-15 | ¥911.00 | -0.11% | ¥912.00 | ¥912.00 | ¥906.00 | 2.30K |
| 2026-09-14 | ¥912.00 | +0.88% | ¥905.00 | ¥913.00 | ¥898.00 | 15.20K |
| 2026-09-11 | ¥904.00 | -0.44% | ¥911.00 | ¥911.00 | ¥900.00 | 8.30K |
| 2026-09-10 | ¥908.00 | -0.22% | ¥911.00 | ¥912.00 | ¥908.00 | 4.80K |
| 2026-09-09 | ¥910.00 | 0.00% | ¥912.00 | ¥912.00 | ¥909.00 | 3.80K |
| 2026-09-08 | ¥910.00 | 0.00% | ¥910.00 | ¥910.00 | ¥906.00 | 4.60K |
| 2026-09-07 | ¥910.00 | +0.11% | ¥910.00 | ¥910.00 | ¥904.00 | 8.60K |
| 2026-09-04 | ¥909.00 | +1.22% | ¥900.00 | ¥909.00 | ¥900.00 | 7.00K |
| 2026-09-03 | ¥898.00 | +0.34% | ¥900.00 | ¥904.00 | ¥895.00 | 7.20K |
| 2026-09-02 | ¥895.00 | -0.67% | ¥899.00 | ¥901.00 | ¥895.00 | 6.80K |
| 2026-09-01 | ¥901.00 | +0.11% | ¥902.00 | ¥903.00 | ¥899.00 | 8.00K |
| 2026-08-31 | ¥900.00 | +0.11% | ¥900.00 | ¥900.00 | ¥896.00 | 8.10K |
| 2026-08-28 | ¥899.00 | +0.22% | ¥898.00 | ¥899.00 | ¥895.00 | 4.80K |
| 2026-08-27 | ¥897.00 | +0.56% | ¥899.00 | ¥899.00 | ¥892.00 | 7.50K |
| 2026-08-26 | ¥892.00 | -0.45% | ¥896.00 | ¥899.00 | ¥892.00 | 7.10K |
| 2026-08-25 | ¥896.00 | +0.11% | ¥899.00 | ¥899.00 | ¥894.00 | 6.80K |
| 2026-08-24 | ¥895.00 | -0.11% | ¥896.00 | ¥899.00 | ¥895.00 | 6.80K |
| 2026-08-21 | ¥896.00 | 0.00% | ¥896.00 | ¥897.00 | ¥895.00 | 3.30K |
| 2026-08-20 | ¥896.00 | +0.11% | ¥899.00 | ¥899.00 | ¥889.00 | 7.00K |
| 2026-08-19 | ¥895.00 | +0.56% | ¥890.00 | ¥899.00 | ¥890.00 | 7.50K |
| 2026-08-18 | ¥890.00 | -0.78% | ¥900.00 | ¥900.00 | ¥890.00 | 5.80K |
| 2026-08-17 | ¥897.00 | +0.11% | ¥897.00 | ¥900.00 | ¥893.00 | 9.60K |
| 2026-08-14 | ¥896.00 | -0.11% | ¥897.00 | ¥897.00 | ¥889.00 | 4.10K |
| 2026-08-13 | ¥897.00 | +0.79% | ¥897.00 | ¥897.00 | ¥890.00 | 4.80K |
| 2026-08-12 | ¥890.00 | -0.11% | ¥891.00 | ¥895.00 | ¥888.00 | 18.30K |
| 2026-08-10 | ¥891.00 | -0.56% | ¥896.00 | ¥898.00 | ¥891.00 | 6.50K |
| 2026-08-07 | ¥896.00 | +0.22% | ¥893.00 | ¥896.00 | ¥893.00 | 3.30K |
| 2026-08-06 | ¥894.00 | -0.22% | ¥895.00 | ¥899.00 | ¥892.00 | 7.50K |
| 2026-08-05 | ¥896.00 | -0.11% | ¥897.00 | ¥899.00 | ¥895.00 | 8.20K |
| 2026-08-04 | ¥897.00 | 0.00% | ¥900.00 | ¥900.00 | ¥896.00 | 5.30K |
| 2026-08-03 | ¥897.00 | 0.00% | ¥897.00 | ¥898.00 | ¥893.00 | 4.30K |
| 2026-07-31 | ¥897.00 | -0.44% | ¥901.00 | ¥902.00 | ¥897.00 | 6.20K |
| 2026-07-30 | ¥901.00 | -0.44% | ¥902.00 | ¥906.00 | ¥901.00 | 4.40K |
| 2026-07-29 | ¥905.00 | +0.33% | ¥907.00 | ¥907.00 | ¥899.00 | 9.80K |
| 2026-07-28 | ¥902.00 | +0.33% | ¥900.00 | ¥906.00 | ¥897.00 | 5.70K |
| 2026-07-27 | ¥899.00 | +0.33% | ¥908.00 | ¥908.00 | ¥897.00 | 7.20K |
| 2026-07-24 | ¥896.00 | -0.11% | ¥898.00 | ¥900.00 | ¥894.00 | 7.40K |
| 2026-07-23 | ¥897.00 | -0.33% | ¥900.00 | ¥900.00 | ¥890.00 | 7.10K |
| 2026-07-22 | ¥900.00 | +0.11% | ¥902.00 | ¥908.00 | ¥900.00 | 12.10K |
| 2026-07-21 | ¥899.00 | +0.56% | ¥895.00 | ¥900.00 | ¥890.00 | 17.80K |
| 2026-07-17 | ¥894.00 | +2.05% | ¥891.00 | ¥894.00 | ¥879.00 | 13.00K |
| 2026-07-16 | ¥876.00 | +0.34% | ¥876.00 | ¥884.00 | ¥875.00 | 6.90K |
| 2026-07-15 | ¥873.00 | +0.34% | ¥870.00 | ¥879.00 | ¥867.00 | 2.90K |
| 2026-07-14 | ¥870.00 | -0.11% | ¥871.00 | ¥880.00 | ¥869.00 | 7.00K |
| 2026-07-13 | ¥871.00 | -1.02% | ¥870.00 | ¥879.00 | ¥870.00 | 8.20K |
| 2026-07-10 | ¥880.00 | -0.11% | ¥875.00 | ¥889.00 | ¥870.00 | 7.60K |
| 2026-07-09 | ¥881.00 | 0.00% | ¥880.00 | ¥887.00 | ¥872.00 | 6.00K |
| 2026-07-08 | ¥881.00 | -0.23% | ¥883.00 | ¥883.00 | ¥881.00 | 2.20K |
| 2026-07-07 | ¥883.00 | -1.23% | ¥896.00 | ¥900.00 | ¥881.00 | 14.80K |
| 2026-07-06 | ¥894.00 | +0.90% | ¥888.00 | ¥900.00 | ¥886.00 | 11.50K |
| 2026-07-03 | ¥886.00 | +0.57% | ¥885.00 | ¥889.00 | ¥880.00 | 4.10K |
| 2026-07-02 | ¥881.00 | -0.79% | ¥889.00 | ¥889.00 | ¥876.00 | 5.70K |
| 2026-07-01 | ¥888.00 | +0.79% | ¥875.00 | ¥890.00 | ¥870.00 | 7.10K |
| 2026-06-30 | ¥881.00 | +0.46% | ¥879.00 | ¥885.00 | ¥870.00 | 5.40K |
| 2026-06-29 | ¥877.00 | +1.62% | ¥864.00 | ¥879.00 | ¥864.00 | 5.70K |
| 2026-06-26 | ¥863.00 | -0.35% | ¥856.00 | ¥878.00 | ¥856.00 | 4.30K |
| 2026-06-25 | ¥866.00 | +0.58% | ¥861.00 | ¥875.00 | ¥861.00 | 7.40K |
| 2026-06-24 | ¥861.00 | +0.23% | ¥858.00 | ¥879.00 | ¥858.00 | 6.50K |
| 2026-06-23 | ¥859.00 | -0.92% | ¥870.00 | ¥870.00 | ¥858.00 | 4.50K |
| 2026-06-22 | ¥867.00 | +1.29% | ¥856.00 | ¥871.00 | ¥855.00 | 10.00K |
| 2026-06-19 | ¥856.00 | -0.35% | ¥859.00 | ¥862.00 | ¥856.00 | 5.40K |
| 2026-06-18 | ¥859.00 | +0.94% | ¥852.00 | ¥859.00 | ¥852.00 | 5.20K |
| 2026-06-17 | ¥851.00 | -0.70% | ¥856.00 | ¥857.00 | ¥851.00 | 5.40K |
| 2026-06-16 | ¥857.00 | -0.70% | ¥865.00 | ¥865.00 | ¥852.00 | 3.70K |
| 2026-06-15 | ¥863.00 | +0.58% | ¥851.00 | ¥863.00 | ¥850.00 | 12.10K |
| 2026-06-12 | ¥858.00 | +0.94% | ¥850.00 | ¥858.00 | ¥842.00 | 14.20K |
| 2026-06-11 | ¥850.00 | -0.93% | ¥858.00 | ¥858.00 | ¥850.00 | 2.70K |
| 2026-06-10 | ¥858.00 | +0.70% | ¥850.00 | ¥860.00 | ¥850.00 | 4.10K |
| 2026-06-09 | ¥852.00 | +0.71% | ¥846.00 | ¥852.00 | ¥841.00 | 7.00K |
| 2026-06-08 | ¥846.00 | +0.24% | ¥845.00 | ¥848.00 | ¥842.00 | 5.90K |
| 2026-06-05 | ¥844.00 | +0.12% | ¥845.00 | ¥848.00 | ¥840.00 | 2.90K |
| 2026-06-04 | ¥843.00 | +0.12% | ¥841.00 | ¥848.00 | ¥839.00 | 5.40K |
| 2026-06-03 | ¥842.00 | +0.48% | ¥845.00 | ¥849.00 | ¥838.00 | 4.20K |
| 2026-06-02 | ¥838.00 | -0.24% | ¥840.00 | ¥841.00 | ¥837.00 | 4.10K |
| 2026-06-01 | ¥840.00 | -0.24% | ¥842.00 | ¥843.00 | ¥840.00 | 6.00K |
| 2026-05-29 | ¥842.00 | -0.24% | ¥851.00 | ¥851.00 | ¥841.00 | 3.50K |
| 2026-05-28 | ¥844.00 | -0.82% | ¥845.00 | ¥852.00 | ¥842.00 | 5.60K |
| 2026-05-27 | ¥851.00 | +1.07% | ¥842.00 | ¥851.00 | ¥840.00 | 4.40K |
| 2026-05-26 | ¥842.00 | -0.36% | ¥850.00 | ¥850.00 | ¥841.00 | 5.40K |
| 2026-05-25 | ¥845.00 | 0.00% | ¥850.00 | ¥850.00 | ¥845.00 | 4.90K |