Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,271.50
+4.00 (0.32%)
Sep 11, 2026, 3:30 PM JST
Umios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,258.00 | 1,275.00 | 1,255.00 | 1,271.50 | 1,271.50 | 0.32% | 470,500 |
| Sep 10, 2026 | 1,265.50 | 1,269.50 | 1,259.00 | 1,267.50 | 1,267.50 | 0.12% | 359,700 |
| Sep 9, 2026 | 1,270.50 | 1,272.50 | 1,260.00 | 1,266.00 | 1,266.00 | -0.74% | 352,900 |
| Sep 8, 2026 | 1,271.00 | 1,277.50 | 1,262.50 | 1,275.50 | 1,275.50 | 0.83% | 327,700 |
| Sep 7, 2026 | 1,280.00 | 1,282.00 | 1,264.00 | 1,265.00 | 1,265.00 | -1.17% | 455,600 |
| Sep 4, 2026 | 1,300.00 | 1,300.00 | 1,277.00 | 1,280.00 | 1,280.00 | -1.42% | 601,400 |
| Sep 3, 2026 | 1,303.00 | 1,306.50 | 1,294.50 | 1,298.50 | 1,298.50 | -0.27% | 410,600 |
| Sep 2, 2026 | 1,304.50 | 1,311.50 | 1,295.50 | 1,302.00 | 1,302.00 | -0.46% | 384,000 |
| Sep 1, 2026 | 1,296.50 | 1,312.50 | 1,295.50 | 1,308.00 | 1,308.00 | 0.89% | 424,800 |
| Aug 31, 2026 | 1,300.00 | 1,304.50 | 1,294.50 | 1,296.50 | 1,296.50 | 0.12% | 335,900 |
| Aug 28, 2026 | 1,302.50 | 1,312.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.15% | 440,200 |
| Aug 27, 2026 | 1,309.00 | 1,320.00 | 1,302.50 | 1,310.00 | 1,310.00 | 0.08% | 411,500 |
| Aug 26, 2026 | 1,302.00 | 1,317.00 | 1,301.00 | 1,309.00 | 1,309.00 | 0.38% | 417,000 |
| Aug 25, 2026 | 1,307.00 | 1,316.50 | 1,304.00 | 1,304.00 | 1,304.00 | 0.27% | 645,200 |
| Aug 24, 2026 | 1,314.00 | 1,315.50 | 1,295.00 | 1,300.50 | 1,300.50 | -0.80% | 578,800 |
| Aug 21, 2026 | 1,302.50 | 1,314.00 | 1,297.00 | 1,311.00 | 1,311.00 | 0.73% | 670,300 |
| Aug 20, 2026 | 1,302.00 | 1,314.00 | 1,298.00 | 1,301.50 | 1,301.50 | 0.08% | 443,500 |
| Aug 19, 2026 | 1,307.00 | 1,315.00 | 1,283.50 | 1,300.50 | 1,300.50 | -0.12% | 461,300 |
| Aug 18, 2026 | 1,282.00 | 1,304.50 | 1,280.00 | 1,302.00 | 1,302.00 | 1.52% | 492,500 |
| Aug 17, 2026 | 1,291.00 | 1,295.00 | 1,282.00 | 1,282.50 | 1,282.50 | -0.85% | 522,600 |
| Aug 14, 2026 | 1,280.00 | 1,297.00 | 1,271.00 | 1,293.50 | 1,293.50 | 0.86% | 506,900 |
| Aug 13, 2026 | 1,281.00 | 1,288.00 | 1,277.00 | 1,282.50 | 1,282.50 | 0.35% | 529,300 |
| Aug 12, 2026 | 1,279.00 | 1,286.00 | 1,274.00 | 1,278.00 | 1,278.00 | 0.71% | 537,700 |
| Aug 10, 2026 | 1,270.00 | 1,273.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.12% | 535,800 |
| Aug 7, 2026 | 1,266.00 | 1,280.00 | 1,259.00 | 1,270.50 | 1,270.50 | 0.36% | 590,300 |
| Aug 6, 2026 | 1,266.50 | 1,271.00 | 1,254.00 | 1,266.00 | 1,266.00 | 0.80% | 608,100 |
| Aug 5, 2026 | 1,235.50 | 1,273.50 | 1,230.00 | 1,256.00 | 1,256.00 | -2.18% | 940,900 |
| Aug 4, 2026 | 1,300.50 | 1,301.00 | 1,281.00 | 1,284.00 | 1,284.00 | -1.91% | 633,800 |
| Aug 3, 2026 | 1,315.00 | 1,318.00 | 1,299.00 | 1,309.00 | 1,309.00 | -0.15% | 493,400 |
| Jul 31, 2026 | 1,337.50 | 1,340.50 | 1,311.00 | 1,311.00 | 1,311.00 | -3.14% | 600,900 |
| Jul 30, 2026 | 1,371.50 | 1,376.00 | 1,342.00 | 1,353.50 | 1,353.50 | -1.81% | 530,400 |
| Jul 29, 2026 | 1,357.00 | 1,378.50 | 1,345.50 | 1,378.50 | 1,378.50 | 1.77% | 598,700 |
| Jul 28, 2026 | 1,344.00 | 1,355.50 | 1,339.50 | 1,354.50 | 1,354.50 | 1.12% | 382,300 |
| Jul 27, 2026 | 1,338.00 | 1,342.50 | 1,331.00 | 1,339.50 | 1,339.50 | 1.40% | 520,100 |
| Jul 24, 2026 | 1,310.00 | 1,328.00 | 1,306.00 | 1,321.00 | 1,321.00 | -0.11% | 399,800 |
| Jul 23, 2026 | 1,319.50 | 1,322.50 | 1,309.50 | 1,322.50 | 1,322.50 | 0.23% | 420,600 |
| Jul 22, 2026 | 1,330.50 | 1,330.50 | 1,310.00 | 1,319.50 | 1,319.50 | -0.98% | 532,900 |
| Jul 21, 2026 | 1,339.00 | 1,355.00 | 1,327.50 | 1,332.50 | 1,332.50 | -0.04% | 428,700 |
| Jul 17, 2026 | 1,326.00 | 1,346.50 | 1,325.00 | 1,333.00 | 1,333.00 | 0.72% | 879,700 |
| Jul 16, 2026 | 1,325.00 | 1,340.00 | 1,320.00 | 1,323.50 | 1,323.50 | 0.49% | 505,100 |
| Jul 15, 2026 | 1,320.00 | 1,323.00 | 1,313.50 | 1,317.00 | 1,317.00 | 0.11% | 346,200 |
| Jul 14, 2026 | 1,316.50 | 1,323.50 | 1,309.50 | 1,315.50 | 1,315.50 | 0.61% | 325,900 |
| Jul 13, 2026 | 1,320.00 | 1,331.00 | 1,307.50 | 1,307.50 | 1,307.50 | -0.19% | 432,100 |
| Jul 10, 2026 | 1,307.00 | 1,317.00 | 1,302.50 | 1,310.00 | 1,310.00 | -0.57% | 622,500 |
| Jul 9, 2026 | 1,316.00 | 1,320.50 | 1,300.00 | 1,317.50 | 1,317.50 | -0.04% | 599,800 |
| Jul 8, 2026 | 1,313.50 | 1,327.50 | 1,312.00 | 1,318.00 | 1,318.00 | 0.19% | 532,100 |
| Jul 7, 2026 | 1,319.00 | 1,323.00 | 1,308.00 | 1,315.50 | 1,315.50 | -0.27% | 430,500 |
| Jul 6, 2026 | 1,310.00 | 1,330.00 | 1,310.00 | 1,319.00 | 1,319.00 | 0.88% | 395,400 |
| Jul 3, 2026 | 1,320.00 | 1,325.50 | 1,305.00 | 1,307.50 | 1,307.50 | -0.11% | 327,300 |
| Jul 2, 2026 | 1,299.00 | 1,316.00 | 1,294.00 | 1,309.00 | 1,309.00 | 1.99% | 477,900 |