Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,334.50
-16.50 (-1.22%)
Apr 23, 2026, 3:30 PM JST
Umios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,338.00 | 1,342.00 | 1,323.00 | 1,334.50 | 1,334.50 | -1.22% | 533,400 |
| Apr 22, 2026 | 1,360.00 | 1,366.00 | 1,347.50 | 1,351.00 | 1,351.00 | -1.13% | 387,100 |
| Apr 21, 2026 | 1,384.00 | 1,387.00 | 1,360.00 | 1,366.50 | 1,366.50 | -1.41% | 434,900 |
| Apr 20, 2026 | 1,420.00 | 1,428.00 | 1,384.50 | 1,386.00 | 1,386.00 | -1.91% | 523,600 |
| Apr 17, 2026 | 1,426.00 | 1,430.50 | 1,413.00 | 1,413.00 | 1,413.00 | -0.98% | 389,600 |
| Apr 16, 2026 | 1,429.00 | 1,436.00 | 1,418.00 | 1,427.00 | 1,427.00 | -0.56% | 453,000 |
| Apr 15, 2026 | 1,435.50 | 1,440.00 | 1,427.50 | 1,435.00 | 1,435.00 | 0.67% | 479,700 |
| Apr 14, 2026 | 1,452.50 | 1,461.00 | 1,423.50 | 1,425.50 | 1,425.50 | -2.53% | 573,700 |
| Apr 13, 2026 | 1,453.00 | 1,469.00 | 1,453.00 | 1,462.50 | 1,462.50 | -0.14% | 454,200 |
| Apr 10, 2026 | 1,498.50 | 1,499.00 | 1,459.50 | 1,464.50 | 1,464.50 | -1.74% | 481,200 |
| Apr 9, 2026 | 1,499.50 | 1,506.00 | 1,484.50 | 1,490.50 | 1,490.50 | 0.44% | 425,800 |
| Apr 8, 2026 | 1,499.00 | 1,507.00 | 1,473.50 | 1,484.00 | 1,484.00 | 0.13% | 628,900 |
| Apr 7, 2026 | 1,485.50 | 1,504.50 | 1,473.00 | 1,482.00 | 1,482.00 | -0.10% | 407,600 |
| Apr 6, 2026 | 1,485.00 | 1,497.00 | 1,477.00 | 1,483.50 | 1,483.50 | 0.20% | 367,600 |
| Apr 3, 2026 | 1,473.00 | 1,488.50 | 1,467.00 | 1,480.50 | 1,480.50 | 0.71% | 390,200 |
| Apr 2, 2026 | 1,490.50 | 1,504.00 | 1,469.00 | 1,470.00 | 1,470.00 | -1.97% | 618,700 |
| Apr 1, 2026 | 1,482.00 | 1,499.50 | 1,473.00 | 1,499.50 | 1,499.50 | 2.95% | 535,800 |
| 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 |