Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,487.50
+11.00 (0.75%)
Mar 10, 2026, 1:03 PM JST
Umios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,451.00 | 1,483.50 | 1,446.00 | 1,476.50 | 1,476.50 | -2.28% | 865,600 |
| Mar 6, 2026 | 1,496.00 | 1,511.00 | 1,479.00 | 1,511.00 | 1,511.00 | -0.23% | 617,800 |
| Mar 5, 2026 | 1,515.00 | 1,532.00 | 1,510.00 | 1,514.50 | 1,514.50 | 1.99% | 784,500 |
| Mar 4, 2026 | 1,495.50 | 1,505.00 | 1,457.00 | 1,485.00 | 1,485.00 | -2.62% | 1,112,400 |
| Mar 3, 2026 | 1,562.50 | 1,562.50 | 1,517.50 | 1,525.00 | 1,525.00 | -3.45% | 874,500 |
| Mar 2, 2026 | 1,569.00 | 1,580.00 | 1,547.00 | 1,579.50 | 1,579.50 | -0.38% | 814,300 |
| Feb 27, 2026 | 1,551.00 | 1,589.00 | 1,545.50 | 1,585.50 | 1,585.50 | 3.09% | 818,800 |
| Feb 26, 2026 | 1,549.00 | 1,553.50 | 1,529.00 | 1,538.00 | 1,538.00 | -0.16% | 689,100 |
| Feb 25, 2026 | 1,530.00 | 1,542.50 | 1,511.50 | 1,540.50 | 1,540.50 | 0.98% | 635,600 |
| Feb 24, 2026 | 1,505.00 | 1,529.50 | 1,484.00 | 1,525.50 | 1,525.50 | 2.25% | 792,500 |
| Feb 20, 2026 | 1,519.00 | 1,519.00 | 1,472.00 | 1,492.00 | 1,492.00 | -2.23% | 909,900 |
| Feb 19, 2026 | 1,500.50 | 1,534.50 | 1,474.00 | 1,526.00 | 1,526.00 | 1.23% | 752,200 |
| Feb 18, 2026 | 1,500.00 | 1,507.50 | 1,485.00 | 1,507.50 | 1,507.50 | 0.47% | 523,100 |
| Feb 17, 2026 | 1,515.00 | 1,518.00 | 1,493.00 | 1,500.50 | 1,500.50 | -0.50% | 436,900 |
| Feb 16, 2026 | 1,505.00 | 1,517.00 | 1,486.50 | 1,508.00 | 1,508.00 | 0.53% | 747,800 |
| Feb 13, 2026 | 1,482.00 | 1,500.00 | 1,456.00 | 1,500.00 | 1,500.00 | 2.25% | 849,100 |
| Feb 12, 2026 | 1,446.00 | 1,479.00 | 1,441.50 | 1,467.00 | 1,467.00 | 2.70% | 833,200 |
| Feb 10, 2026 | 1,410.00 | 1,436.00 | 1,386.00 | 1,428.50 | 1,428.50 | -2.39% | 1,793,100 |
| Feb 9, 2026 | 1,479.00 | 1,484.00 | 1,454.00 | 1,463.50 | 1,463.50 | -0.20% | 673,300 |
| Feb 6, 2026 | 1,440.00 | 1,479.50 | 1,426.00 | 1,466.50 | 1,466.50 | 2.23% | 691,500 |
| Feb 5, 2026 | 1,450.00 | 1,455.00 | 1,420.00 | 1,434.50 | 1,434.50 | 0.17% | 456,600 |
| Feb 4, 2026 | 1,412.50 | 1,444.00 | 1,410.00 | 1,432.00 | 1,432.00 | 1.56% | 510,600 |
| Feb 3, 2026 | 1,395.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1.81% | 402,700 |
| Feb 2, 2026 | 1,400.00 | 1,405.00 | 1,380.50 | 1,385.00 | 1,385.00 | -0.25% | 794,200 |
| Jan 30, 2026 | 1,391.00 | 1,397.50 | 1,385.50 | 1,388.50 | 1,388.50 | -0.04% | 467,800 |
| Jan 29, 2026 | 1,380.00 | 1,390.50 | 1,359.50 | 1,389.00 | 1,389.00 | -0.11% | 524,700 |
| Jan 28, 2026 | 1,404.50 | 1,411.00 | 1,380.00 | 1,390.50 | 1,390.50 | -0.78% | 525,600 |
| Jan 27, 2026 | 1,390.00 | 1,401.50 | 1,372.00 | 1,401.50 | 1,401.50 | 0.83% | 618,000 |
| Jan 26, 2026 | 1,400.00 | 1,402.00 | 1,386.50 | 1,390.00 | 1,390.00 | -0.36% | 684,400 |
| Jan 23, 2026 | 1,397.00 | 1,404.00 | 1,383.50 | 1,395.00 | 1,395.00 | - | 438,300 |
| Jan 22, 2026 | 1,395.00 | 1,402.50 | 1,383.00 | 1,395.00 | 1,395.00 | -0.71% | 669,000 |
| Jan 21, 2026 | 1,410.00 | 1,416.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.61% | 766,300 |
| Jan 20, 2026 | 1,400.00 | 1,432.00 | 1,395.50 | 1,428.00 | 1,428.00 | 3.10% | 993,800 |
| Jan 19, 2026 | 1,366.50 | 1,400.00 | 1,365.50 | 1,385.00 | 1,385.00 | 1.43% | 787,800 |
| Jan 16, 2026 | 1,350.00 | 1,369.00 | 1,345.00 | 1,365.50 | 1,365.50 | 1.15% | 370,500 |
| Jan 15, 2026 | 1,349.50 | 1,358.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.75% | 505,100 |
| Jan 14, 2026 | 1,327.00 | 1,341.50 | 1,322.00 | 1,340.00 | 1,340.00 | 1.40% | 470,500 |
| Jan 13, 2026 | 1,329.50 | 1,331.00 | 1,313.50 | 1,321.50 | 1,321.50 | 1.11% | 396,100 |
| Jan 9, 2026 | 1,327.50 | 1,332.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.65% | 436,100 |
| Jan 8, 2026 | 1,320.00 | 1,327.00 | 1,312.50 | 1,315.50 | 1,315.50 | -0.34% | 335,900 |
| Jan 7, 2026 | 1,318.50 | 1,324.00 | 1,307.00 | 1,320.00 | 1,320.00 | -0.86% | 363,200 |
| Jan 6, 2026 | 1,307.50 | 1,333.00 | 1,307.00 | 1,331.50 | 1,331.50 | 1.84% | 486,400 |
| Jan 5, 2026 | 1,290.00 | 1,311.50 | 1,275.00 | 1,307.50 | 1,307.50 | 1.67% | 568,400 |
| Dec 30, 2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,286.00 | 1,286.00 | -2.24% | 744,100 |
| Dec 29, 2025 | 1,320.00 | 1,327.00 | 1,303.50 | 1,315.50 | 1,315.50 | -0.16% | 639,100 |
| Dec 26, 2025 | 1,304.33 | 1,319.00 | 1,301.00 | 1,317.67 | 1,317.67 | 1.88% | 596,399 |
| Dec 25, 2025 | 1,293.67 | 1,299.33 | 1,291.67 | 1,293.33 | 1,293.33 | 0.21% | 281,099 |
| Dec 24, 2025 | 1,288.00 | 1,293.33 | 1,283.67 | 1,290.67 | 1,290.67 | 0.34% | 306,599 |
| Dec 23, 2025 | 1,276.67 | 1,290.33 | 1,276.67 | 1,286.33 | 1,286.33 | 0.78% | 332,699 |
| Dec 22, 2025 | 1,298.00 | 1,299.00 | 1,274.33 | 1,276.33 | 1,276.33 | -1.26% | 506,099 |