Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,311.00
+9.50 (0.73%)
Aug 21, 2026, 3:30 PM JST
Umios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,304.00 | 1,305.00 | 1,279.50 | 1,283.50 | 1,283.50 | -1.87% | 539,400 |
| Jun 30, 2026 | 1,325.00 | 1,333.50 | 1,303.50 | 1,308.00 | 1,308.00 | -0.49% | 555,500 |
| Jun 29, 2026 | 1,299.50 | 1,325.00 | 1,299.00 | 1,314.50 | 1,314.50 | 1.15% | 785,400 |
| Jun 26, 2026 | 1,293.50 | 1,300.00 | 1,288.50 | 1,299.50 | 1,299.50 | 1.21% | 662,000 |
| Jun 25, 2026 | 1,292.50 | 1,295.50 | 1,281.50 | 1,284.00 | 1,284.00 | 0.51% | 418,400 |
| Jun 24, 2026 | 1,284.50 | 1,292.50 | 1,271.00 | 1,277.50 | 1,277.50 | -0.47% | 597,700 |
| Jun 23, 2026 | 1,266.50 | 1,285.50 | 1,264.00 | 1,283.50 | 1,283.50 | 1.78% | 643,800 |
| Jun 22, 2026 | 1,250.50 | 1,269.00 | 1,248.00 | 1,261.00 | 1,261.00 | 1.08% | 451,200 |
| Jun 19, 2026 | 1,244.00 | 1,251.50 | 1,237.00 | 1,247.50 | 1,247.50 | 0.28% | 507,300 |
| Jun 18, 2026 | 1,250.00 | 1,256.00 | 1,236.00 | 1,244.00 | 1,244.00 | -0.56% | 614,900 |
| Jun 17, 2026 | 1,276.50 | 1,289.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.00% | 318,000 |
| Jun 16, 2026 | 1,280.00 | 1,280.50 | 1,261.50 | 1,276.50 | 1,276.50 | -0.74% | 382,100 |
| Jun 15, 2026 | 1,300.00 | 1,304.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.50% | 301,600 |
| Jun 12, 2026 | 1,283.50 | 1,293.00 | 1,277.00 | 1,292.50 | 1,292.50 | 0.86% | 456,800 |
| Jun 11, 2026 | 1,300.00 | 1,303.00 | 1,273.00 | 1,281.50 | 1,281.50 | 0.31% | 425,300 |