Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,252.50
-4.00 (-0.32%)
Jun 8, 2026, 2:10 PM JST
Umios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,241.00 | 1,266.00 | 1,238.00 | 1,256.50 | 1,256.50 | 1.66% | 400,900 |
| Jun 4, 2026 | 1,252.00 | 1,261.50 | 1,229.00 | 1,236.00 | 1,236.00 | -1.83% | 380,800 |
| Jun 3, 2026 | 1,235.50 | 1,265.50 | 1,235.50 | 1,259.00 | 1,259.00 | 1.17% | 524,500 |
| Jun 2, 2026 | 1,250.00 | 1,255.00 | 1,225.00 | 1,244.50 | 1,244.50 | -1.11% | 574,500 |
| Jun 1, 2026 | 1,267.50 | 1,273.00 | 1,248.00 | 1,258.50 | 1,258.50 | -0.67% | 708,800 |
| May 29, 2026 | 1,263.50 | 1,288.00 | 1,260.00 | 1,267.00 | 1,267.00 | 0.28% | 780,300 |
| May 28, 2026 | 1,283.00 | 1,289.00 | 1,261.00 | 1,263.50 | 1,263.50 | -0.90% | 502,100 |
| May 27, 2026 | 1,260.00 | 1,282.50 | 1,259.00 | 1,275.00 | 1,275.00 | 0.79% | 514,000 |
| May 26, 2026 | 1,263.50 | 1,273.00 | 1,256.00 | 1,265.00 | 1,265.00 | 0.16% | 526,200 |
| May 25, 2026 | 1,265.00 | 1,274.50 | 1,251.50 | 1,263.00 | 1,263.00 | 0.16% | 617,800 |
| May 22, 2026 | 1,288.50 | 1,288.50 | 1,252.50 | 1,261.00 | 1,261.00 | -2.47% | 461,400 |
| May 21, 2026 | 1,307.00 | 1,317.50 | 1,293.00 | 1,293.00 | 1,293.00 | -0.27% | 497,600 |
| May 20, 2026 | 1,324.00 | 1,333.50 | 1,285.00 | 1,296.50 | 1,296.50 | -1.41% | 766,800 |
| May 19, 2026 | 1,288.00 | 1,315.00 | 1,285.50 | 1,315.00 | 1,315.00 | 4.53% | 860,000 |
| May 18, 2026 | 1,270.50 | 1,284.00 | 1,254.00 | 1,258.00 | 1,258.00 | 0.24% | 607,500 |
| May 15, 2026 | 1,236.00 | 1,258.00 | 1,235.50 | 1,255.00 | 1,255.00 | 1.25% | 606,200 |
| May 14, 2026 | 1,224.00 | 1,243.00 | 1,215.00 | 1,239.50 | 1,239.50 | 1.22% | 905,800 |
| May 13, 2026 | 1,204.00 | 1,231.50 | 1,201.00 | 1,224.50 | 1,224.50 | 2.64% | 805,200 |
| May 12, 2026 | 1,249.00 | 1,249.50 | 1,189.00 | 1,193.00 | 1,193.00 | -8.02% | 1,511,500 |
| May 11, 2026 | 1,305.50 | 1,320.00 | 1,290.50 | 1,297.00 | 1,297.00 | -1.11% | 569,700 |
| May 8, 2026 | 1,320.00 | 1,330.00 | 1,295.00 | 1,311.50 | 1,311.50 | -1.06% | 770,800 |
| May 7, 2026 | 1,310.00 | 1,334.00 | 1,309.00 | 1,325.50 | 1,325.50 | 1.26% | 680,600 |
| May 1, 2026 | 1,326.50 | 1,326.50 | 1,301.50 | 1,309.00 | 1,309.00 | -1.24% | 389,400 |
| Apr 30, 2026 | 1,325.00 | 1,332.00 | 1,314.00 | 1,325.50 | 1,325.50 | -1.12% | 484,300 |
| Apr 28, 2026 | 1,318.00 | 1,340.50 | 1,314.50 | 1,340.50 | 1,340.50 | 1.48% | 379,700 |
| Apr 27, 2026 | 1,328.50 | 1,335.00 | 1,315.00 | 1,321.00 | 1,321.00 | -1.31% | 449,900 |
| Apr 24, 2026 | 1,340.50 | 1,343.50 | 1,325.00 | 1,338.50 | 1,338.50 | 0.30% | 346,000 |
| 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 | -1.12% | 680,600 |
| Mar 27, 2026 | 1,498.00 | 1,507.50 | 1,492.50 | 1,502.00 | 1,474.00 | 0.67% | 977,800 |
| Mar 26, 2026 | 1,501.00 | 1,501.00 | 1,480.00 | 1,492.00 | 1,464.19 | -0.27% | 565,900 |
| Mar 25, 2026 | 1,500.00 | 1,504.50 | 1,486.00 | 1,496.00 | 1,468.11 | 1.36% | 475,900 |
| Mar 24, 2026 | 1,471.00 | 1,479.00 | 1,462.50 | 1,476.00 | 1,448.48 | 2.43% | 426,300 |