Want to see JP:7604 full AI Analyst Report?
Umenohana Co., Ltd. (7604) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 890.00 | 892.00 | 886.00 | 886.00 | 886.00 | -0.45% | 12,800 | 1.60 |
| Oct 29, 2026 | 894.00 | 902.00 | 882.00 | 890.00 | 890.00 | -3.68% | 36,400 | 4.86 |
| Oct 28, 2026 | 930.00 | 934.00 | 924.00 | 929.00 | 924.00 | -0.54% | 41,600 | 6.01 |
| Oct 27, 2026 | 933.00 | 935.00 | 931.00 | 934.00 | 928.97 | +0.32% | 11,800 | 1.73 |
| Oct 26, 2026 | 925.00 | 935.00 | 925.00 | 931.00 | 925.99 | +0.65% | 17,000 | 2.54 |
| Oct 23, 2026 | 923.00 | 929.00 | 923.00 | 925.00 | 920.02 | +0.33% | 9,700 | 1.46 |
| Oct 22, 2026 | 922.00 | 928.00 | 922.00 | 922.00 | 917.04 | +0.00% | 11,500 | 1.75 |
| Oct 21, 2026 | 923.00 | 928.00 | 922.00 | 922.00 | 917.04 | -0.11% | 12,500 | 1.93 |
| Oct 20, 2026 | 921.00 | 925.00 | 921.00 | 923.00 | 918.03 | +0.22% | 7,100 | 1.10 |
| Oct 19, 2026 | 920.00 | 924.00 | 920.00 | 921.00 | 916.04 | +0.11% | 8,200 | 1.25 |
| Oct 16, 2026 | 916.00 | 924.00 | 916.00 | 920.00 | 915.05 | +0.33% | 6,600 | 0.98 |
| Oct 15, 2026 | 920.00 | 921.00 | 917.00 | 917.00 | 912.06 | -0.33% | 6,500 | 0.98 |
| Oct 14, 2026 | 921.00 | 924.00 | 920.00 | 920.00 | 915.05 | -0.11% | 8,000 | 1.20 |
| Oct 13, 2026 | 921.00 | 921.00 | 918.00 | 921.00 | 916.04 | +0.11% | 5,600 | 0.83 |
| Oct 12, 2026 | 920.00 | 920.00 | 913.00 | 920.00 | 915.05 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 915.00 | 920.00 | 913.00 | 920.00 | 915.05 | +0.88% | 4,400 | 0.65 |
| Oct 08, 2026 | 914.00 | 915.00 | 911.00 | 912.00 | 907.09 | +0.00% | 5,300 | 0.77 |
| Oct 07, 2026 | 917.00 | 919.00 | 912.00 | 912.00 | 907.09 | +0.11% | 7,800 | 1.14 |
| Oct 06, 2026 | 915.00 | 916.00 | 910.00 | 911.00 | 906.10 | +0.00% | 12,300 | 1.82 |
| Oct 05, 2026 | 916.00 | 916.00 | 911.00 | 911.00 | 906.10 | +0.00% | 7,900 | 1.19 |
| Oct 02, 2026 | 914.00 | 915.00 | 911.00 | 911.00 | 906.10 | -0.44% | 8,900 | 1.32 |
| Oct 01, 2026 | 918.00 | 920.00 | 915.00 | 915.00 | 910.08 | -0.33% | 8,200 | 1.21 |
| Sep 30, 2026 | 922.00 | 923.00 | 918.00 | 918.00 | 913.06 | -0.22% | 7,800 | 1.16 |
| Sep 29, 2026 | 922.00 | 923.00 | 919.00 | 920.00 | 915.05 | -0.22% | 9,100 | 1.36 |
| Sep 28, 2026 | 922.00 | 923.00 | 921.00 | 922.00 | 917.04 | +0.11% | 5,800 | 0.86 |
| Sep 25, 2026 | 921.00 | 923.00 | 920.00 | 921.00 | 916.04 | +0.11% | 6,900 | 1.03 |
| Sep 24, 2026 | 916.00 | 920.00 | 916.00 | 920.00 | 915.05 | +0.22% | 10,800 | 1.64 |
| Sep 23, 2026 | 918.00 | 919.00 | 915.00 | 918.00 | 913.06 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 918.00 | 919.00 | 915.00 | 918.00 | 913.06 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 918.00 | 919.00 | 915.00 | 918.00 | 913.06 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 919.00 | 919.00 | 915.00 | 918.00 | 913.06 | +0.44% | 6,500 | 0.95 |
| Sep 17, 2026 | 914.00 | 915.00 | 910.00 | 914.00 | 909.08 | +0.00% | 6,000 | 0.87 |
| Sep 16, 2026 | 915.00 | 915.00 | 910.00 | 914.00 | 909.08 | +0.33% | 4,500 | 0.65 |
| Sep 15, 2026 | 912.00 | 912.00 | 906.00 | 911.00 | 906.10 | -0.11% | 2,300 | 0.33 |
| Sep 14, 2026 | 905.00 | 913.00 | 898.00 | 912.00 | 907.09 | +0.88% | 15,200 | 2.23 |
| Sep 11, 2026 | 911.00 | 911.00 | 900.00 | 904.00 | 899.13 | -0.44% | 8,300 | 1.23 |
| Sep 10, 2026 | 911.00 | 912.00 | 908.00 | 908.00 | 903.11 | -0.22% | 4,800 | 0.70 |
| Sep 09, 2026 | 912.00 | 912.00 | 909.00 | 910.00 | 905.10 | +0.00% | 3,800 | 0.54 |
| Sep 08, 2026 | 910.00 | 910.00 | 906.00 | 910.00 | 905.10 | +0.00% | 4,600 | 0.66 |
| Sep 07, 2026 | 910.00 | 910.00 | 904.00 | 910.00 | 905.10 | +0.11% | 8,600 | 1.24 |
| Sep 04, 2026 | 900.00 | 909.00 | 900.00 | 909.00 | 904.11 | +1.22% | 7,000 | 1.01 |
| Sep 03, 2026 | 900.00 | 904.00 | 895.00 | 898.00 | 893.17 | +0.34% | 7,200 | 1.04 |
| Sep 02, 2026 | 899.00 | 901.00 | 895.00 | 895.00 | 890.18 | -0.67% | 6,800 | 0.99 |
| Sep 01, 2026 | 902.00 | 903.00 | 899.00 | 901.00 | 896.15 | +0.11% | 8,000 | 1.17 |
| Aug 31, 2026 | 900.00 | 900.00 | 896.00 | 900.00 | 895.16 | +0.11% | 8,100 | 1.20 |
| Aug 28, 2026 | 898.00 | 899.00 | 895.00 | 899.00 | 894.16 | +0.22% | 4,800 | 0.71 |
| Aug 27, 2026 | 899.00 | 899.00 | 892.00 | 897.00 | 892.17 | +0.56% | 7,500 | 1.12 |
| Aug 26, 2026 | 896.00 | 899.00 | 892.00 | 892.00 | 887.20 | -0.45% | 7,100 | 1.07 |
| Aug 25, 2026 | 899.00 | 899.00 | 894.00 | 896.00 | 891.18 | +0.11% | 6,800 | 1.02 |
| Aug 24, 2026 | 896.00 | 899.00 | 895.00 | 895.00 | 890.18 | -0.11% | 6,800 | 1.03 |