Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,499.50
+43.00 (2.95%)
Apr 1, 2026, 3:30 PM JST
Umios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,482.00 | 1,487.00 | 1,473.00 | 1,486.00 | - | 2.03% | 164,200 |
| Mar 31, 2026 | 1,452.00 | 1,466.50 | 1,448.00 | 1,456.50 | 1,456.50 | -0.07% | 627,000 |
| Mar 30, 2026 | 1,430.00 | 1,466.00 | 1,425.00 | 1,457.50 | 1,457.50 | -2.96% | 680,600 |
| Mar 27, 2026 | 1,498.00 | 1,507.50 | 1,492.50 | 1,502.00 | 1,478.00 | 0.67% | 977,800 |
| Mar 26, 2026 | 1,501.00 | 1,501.00 | 1,480.00 | 1,492.00 | 1,468.16 | -0.27% | 565,900 |
| Mar 25, 2026 | 1,500.00 | 1,504.50 | 1,486.00 | 1,496.00 | 1,472.10 | 1.36% | 475,900 |
| Mar 24, 2026 | 1,471.00 | 1,479.00 | 1,462.50 | 1,476.00 | 1,452.42 | 2.43% | 426,300 |
| Mar 23, 2026 | 1,473.50 | 1,473.50 | 1,438.50 | 1,441.00 | 1,417.97 | -3.22% | 646,600 |
| Mar 19, 2026 | 1,500.00 | 1,510.00 | 1,486.50 | 1,489.00 | 1,465.21 | -2.04% | 724,400 |
| Mar 18, 2026 | 1,485.00 | 1,520.00 | 1,482.00 | 1,520.00 | 1,495.71 | 2.70% | 627,100 |
| Mar 17, 2026 | 1,465.50 | 1,486.50 | 1,462.50 | 1,480.00 | 1,456.35 | 1.54% | 533,800 |
| Mar 16, 2026 | 1,442.00 | 1,458.50 | 1,434.50 | 1,457.50 | 1,434.21 | 1.18% | 568,900 |
| Mar 13, 2026 | 1,430.00 | 1,452.50 | 1,427.00 | 1,440.50 | 1,417.48 | -0.28% | 560,600 |
| Mar 12, 2026 | 1,486.00 | 1,488.00 | 1,435.00 | 1,444.50 | 1,421.42 | -2.79% | 578,200 |
| Mar 11, 2026 | 1,500.00 | 1,505.00 | 1,486.00 | 1,486.00 | 1,462.26 | -0.10% | 455,100 |
| Mar 10, 2026 | 1,506.50 | 1,506.50 | 1,482.00 | 1,487.50 | 1,463.73 | 0.75% | 596,800 |
| Mar 9, 2026 | 1,451.00 | 1,483.50 | 1,446.00 | 1,476.50 | 1,452.91 | -2.28% | 865,600 |
| Mar 6, 2026 | 1,496.00 | 1,511.00 | 1,479.00 | 1,511.00 | 1,486.86 | -0.23% | 617,800 |
| Mar 5, 2026 | 1,515.00 | 1,532.00 | 1,510.00 | 1,514.50 | 1,490.30 | 1.99% | 784,500 |
| Mar 4, 2026 | 1,495.50 | 1,505.00 | 1,457.00 | 1,485.00 | 1,461.27 | -2.62% | 1,112,400 |
| Mar 3, 2026 | 1,562.50 | 1,562.50 | 1,517.50 | 1,525.00 | 1,500.63 | -3.45% | 874,500 |
| Mar 2, 2026 | 1,569.00 | 1,580.00 | 1,547.00 | 1,579.50 | 1,554.26 | -0.38% | 814,300 |
| Feb 27, 2026 | 1,551.00 | 1,589.00 | 1,545.50 | 1,585.50 | 1,560.17 | 3.09% | 818,800 |
| Feb 26, 2026 | 1,549.00 | 1,553.50 | 1,529.00 | 1,538.00 | 1,513.42 | -0.16% | 689,100 |
| Feb 25, 2026 | 1,530.00 | 1,542.50 | 1,511.50 | 1,540.50 | 1,515.88 | 0.98% | 635,600 |
| Feb 24, 2026 | 1,505.00 | 1,529.50 | 1,484.00 | 1,525.50 | 1,501.12 | 2.25% | 792,500 |
| Feb 20, 2026 | 1,519.00 | 1,519.00 | 1,472.00 | 1,492.00 | 1,468.16 | -2.23% | 909,900 |
| Feb 19, 2026 | 1,500.50 | 1,534.50 | 1,474.00 | 1,526.00 | 1,501.62 | 1.23% | 752,200 |
| Feb 18, 2026 | 1,500.00 | 1,507.50 | 1,485.00 | 1,507.50 | 1,483.41 | 0.47% | 523,100 |
| Feb 17, 2026 | 1,515.00 | 1,518.00 | 1,493.00 | 1,500.50 | 1,476.52 | -0.50% | 436,900 |
| Feb 16, 2026 | 1,505.00 | 1,517.00 | 1,486.50 | 1,508.00 | 1,483.90 | 0.53% | 747,800 |
| Feb 13, 2026 | 1,482.00 | 1,500.00 | 1,456.00 | 1,500.00 | 1,476.03 | 2.25% | 849,100 |
| Feb 12, 2026 | 1,446.00 | 1,479.00 | 1,441.50 | 1,467.00 | 1,443.56 | 2.70% | 833,200 |
| Feb 10, 2026 | 1,410.00 | 1,436.00 | 1,386.00 | 1,428.50 | 1,405.67 | -2.39% | 1,793,100 |
| Feb 9, 2026 | 1,479.00 | 1,484.00 | 1,454.00 | 1,463.50 | 1,440.12 | -0.20% | 673,300 |
| Feb 6, 2026 | 1,440.00 | 1,479.50 | 1,426.00 | 1,466.50 | 1,443.07 | 2.23% | 691,500 |
| Feb 5, 2026 | 1,450.00 | 1,455.00 | 1,420.00 | 1,434.50 | 1,411.58 | 0.17% | 456,600 |
| Feb 4, 2026 | 1,412.50 | 1,444.00 | 1,410.00 | 1,432.00 | 1,409.12 | 1.56% | 510,600 |
| Feb 3, 2026 | 1,395.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,387.47 | 1.81% | 402,700 |
| Feb 2, 2026 | 1,400.00 | 1,405.00 | 1,380.50 | 1,385.00 | 1,362.87 | -0.25% | 794,200 |
| Jan 30, 2026 | 1,391.00 | 1,397.50 | 1,385.50 | 1,388.50 | 1,366.31 | -0.04% | 467,800 |
| Jan 29, 2026 | 1,380.00 | 1,390.50 | 1,359.50 | 1,389.00 | 1,366.81 | -0.11% | 524,700 |
| Jan 28, 2026 | 1,404.50 | 1,411.00 | 1,380.00 | 1,390.50 | 1,368.28 | -0.78% | 525,600 |
| Jan 27, 2026 | 1,390.00 | 1,401.50 | 1,372.00 | 1,401.50 | 1,379.11 | 0.83% | 618,000 |
| Jan 26, 2026 | 1,400.00 | 1,402.00 | 1,386.50 | 1,390.00 | 1,367.79 | -0.36% | 684,400 |
| Jan 23, 2026 | 1,397.00 | 1,404.00 | 1,383.50 | 1,395.00 | 1,372.71 | - | 438,300 |
| Jan 22, 2026 | 1,395.00 | 1,402.50 | 1,383.00 | 1,395.00 | 1,372.71 | -0.71% | 669,000 |
| Jan 21, 2026 | 1,410.00 | 1,416.00 | 1,390.00 | 1,405.00 | 1,382.55 | -1.61% | 766,300 |
| Jan 20, 2026 | 1,400.00 | 1,432.00 | 1,395.50 | 1,428.00 | 1,405.18 | 3.10% | 993,800 |
| Jan 19, 2026 | 1,366.50 | 1,400.00 | 1,365.50 | 1,385.00 | 1,362.87 | 1.43% | 787,800 |