Umios Corporation (TYO:1333)
Japan · Delayed Price · Currency is JPY 1,319.00
+11.50 (0.88%)
Jul 6, 2026, 3:30 PM JST
Umios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,276.50 | 1,290.50 | 1,272.00 | 1,277.50 | 1,277.50 | 0.31% | 368,300 |
| Jun 9, 2026 | 1,262.50 | 1,282.00 | 1,262.00 | 1,273.50 | 1,273.50 | 1.23% | 564,900 |
| Jun 8, 2026 | 1,254.00 | 1,270.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.12% | 419,300 |
| 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 |