Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,209.50
-22.50 (-1.83%)
Oct 2, 2026, 3:30 PM JST
Umios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,228.00 | 1,232.00 | 1,206.00 | 1,209.50 | 1,209.50 | -1.83% | 628,400 |
| Oct 1, 2026 | 1,233.00 | 1,239.00 | 1,228.00 | 1,232.00 | 1,232.00 | -0.44% | 497,900 |
| Sep 30, 2026 | 1,240.50 | 1,242.00 | 1,225.50 | 1,237.50 | 1,237.50 | -0.24% | 550,100 |
| Sep 29, 2026 | 1,260.00 | 1,263.00 | 1,240.50 | 1,240.50 | 1,240.50 | -1.51% | 559,700 |
| Sep 28, 2026 | 1,295.00 | 1,298.50 | 1,280.00 | 1,281.50 | 1,259.50 | -0.74% | 474,100 |
| Sep 25, 2026 | 1,295.00 | 1,300.50 | 1,285.50 | 1,291.00 | 1,268.84 | 0.19% | 471,200 |
| Sep 24, 2026 | 1,293.00 | 1,297.00 | 1,287.00 | 1,288.50 | 1,266.38 | -0.31% | 548,500 |
| Sep 18, 2026 | 1,310.00 | 1,310.50 | 1,290.50 | 1,292.50 | 1,270.31 | -1.03% | 569,700 |
| Sep 17, 2026 | 1,290.50 | 1,306.00 | 1,290.50 | 1,306.00 | 1,283.58 | 1.44% | 378,500 |
| Sep 16, 2026 | 1,299.00 | 1,302.00 | 1,287.50 | 1,287.50 | 1,265.40 | 0.19% | 284,500 |
| Sep 15, 2026 | 1,305.00 | 1,309.00 | 1,283.50 | 1,285.00 | 1,262.94 | -0.54% | 370,400 |
| Sep 14, 2026 | 1,275.00 | 1,292.00 | 1,273.50 | 1,292.00 | 1,269.82 | 1.61% | 330,600 |
| Sep 11, 2026 | 1,258.00 | 1,275.00 | 1,255.00 | 1,271.50 | 1,249.67 | 0.32% | 470,500 |
| Sep 10, 2026 | 1,265.50 | 1,269.50 | 1,259.00 | 1,267.50 | 1,245.74 | 0.12% | 359,700 |
| Sep 9, 2026 | 1,270.50 | 1,272.50 | 1,260.00 | 1,266.00 | 1,244.27 | -0.74% | 352,900 |
| Sep 8, 2026 | 1,271.00 | 1,277.50 | 1,262.50 | 1,275.50 | 1,253.60 | 0.83% | 327,700 |
| Sep 7, 2026 | 1,280.00 | 1,282.00 | 1,264.00 | 1,265.00 | 1,243.28 | -1.17% | 455,600 |
| Sep 4, 2026 | 1,300.00 | 1,300.00 | 1,277.00 | 1,280.00 | 1,258.03 | -1.42% | 601,400 |
| Sep 3, 2026 | 1,303.00 | 1,306.50 | 1,294.50 | 1,298.50 | 1,276.21 | -0.27% | 410,600 |
| Sep 2, 2026 | 1,304.50 | 1,311.50 | 1,295.50 | 1,302.00 | 1,279.65 | -0.46% | 384,000 |
| Sep 1, 2026 | 1,296.50 | 1,312.50 | 1,295.50 | 1,308.00 | 1,285.55 | 0.89% | 424,800 |
| Aug 31, 2026 | 1,300.00 | 1,304.50 | 1,294.50 | 1,296.50 | 1,274.24 | 0.12% | 335,900 |
| Aug 28, 2026 | 1,302.50 | 1,312.00 | 1,295.00 | 1,295.00 | 1,272.77 | -1.15% | 440,200 |
| Aug 27, 2026 | 1,309.00 | 1,320.00 | 1,302.50 | 1,310.00 | 1,287.51 | 0.08% | 411,500 |
| Aug 26, 2026 | 1,302.00 | 1,317.00 | 1,301.00 | 1,309.00 | 1,286.53 | 0.38% | 417,000 |
| Aug 25, 2026 | 1,307.00 | 1,316.50 | 1,304.00 | 1,304.00 | 1,281.61 | 0.27% | 645,200 |
| Aug 24, 2026 | 1,314.00 | 1,315.50 | 1,295.00 | 1,300.50 | 1,278.17 | -0.80% | 578,800 |
| Aug 21, 2026 | 1,302.50 | 1,314.00 | 1,297.00 | 1,311.00 | 1,288.49 | 0.73% | 670,300 |
| Aug 20, 2026 | 1,302.00 | 1,314.00 | 1,298.00 | 1,301.50 | 1,279.16 | 0.08% | 443,500 |
| Aug 19, 2026 | 1,307.00 | 1,315.00 | 1,283.50 | 1,300.50 | 1,278.17 | -0.12% | 461,300 |
| Aug 18, 2026 | 1,282.00 | 1,304.50 | 1,280.00 | 1,302.00 | 1,279.65 | 1.52% | 492,500 |
| Aug 17, 2026 | 1,291.00 | 1,295.00 | 1,282.00 | 1,282.50 | 1,260.48 | -0.85% | 522,600 |
| Aug 14, 2026 | 1,280.00 | 1,297.00 | 1,271.00 | 1,293.50 | 1,271.29 | 0.86% | 506,900 |
| Aug 13, 2026 | 1,281.00 | 1,288.00 | 1,277.00 | 1,282.50 | 1,260.48 | 0.35% | 529,300 |
| Aug 12, 2026 | 1,279.00 | 1,286.00 | 1,274.00 | 1,278.00 | 1,256.06 | 0.71% | 537,700 |
| Aug 10, 2026 | 1,270.00 | 1,273.00 | 1,255.00 | 1,269.00 | 1,247.21 | -0.12% | 535,800 |
| Aug 7, 2026 | 1,266.00 | 1,280.00 | 1,259.00 | 1,270.50 | 1,248.69 | 0.36% | 590,300 |
| Aug 6, 2026 | 1,266.50 | 1,271.00 | 1,254.00 | 1,266.00 | 1,244.27 | 0.80% | 608,100 |
| Aug 5, 2026 | 1,235.50 | 1,273.50 | 1,230.00 | 1,256.00 | 1,234.44 | -2.18% | 940,900 |
| Aug 4, 2026 | 1,300.50 | 1,301.00 | 1,281.00 | 1,284.00 | 1,261.96 | -1.91% | 633,800 |
| Aug 3, 2026 | 1,315.00 | 1,318.00 | 1,299.00 | 1,309.00 | 1,286.53 | -0.15% | 493,400 |
| Jul 31, 2026 | 1,337.50 | 1,340.50 | 1,311.00 | 1,311.00 | 1,288.49 | -3.14% | 600,900 |
| Jul 30, 2026 | 1,371.50 | 1,376.00 | 1,342.00 | 1,353.50 | 1,330.26 | -1.81% | 530,400 |
| Jul 29, 2026 | 1,357.00 | 1,378.50 | 1,345.50 | 1,378.50 | 1,354.83 | 1.77% | 598,700 |
| Jul 28, 2026 | 1,344.00 | 1,355.50 | 1,339.50 | 1,354.50 | 1,331.25 | 1.12% | 382,300 |
| Jul 27, 2026 | 1,338.00 | 1,342.50 | 1,331.00 | 1,339.50 | 1,316.50 | 1.40% | 520,100 |
| Jul 24, 2026 | 1,310.00 | 1,328.00 | 1,306.00 | 1,321.00 | 1,298.32 | -0.11% | 399,800 |
| Jul 23, 2026 | 1,319.50 | 1,322.50 | 1,309.50 | 1,322.50 | 1,299.80 | 0.23% | 420,600 |
| Jul 22, 2026 | 1,330.50 | 1,330.50 | 1,310.00 | 1,319.50 | 1,296.85 | -0.98% | 532,900 |
| Jul 21, 2026 | 1,339.00 | 1,355.00 | 1,327.50 | 1,332.50 | 1,309.62 | -0.04% | 428,700 |