Umenoyado Brewery Co., Ltd. (TYO:559A)
Japan · Delayed Price · Currency is JPY 1,186.00
+74.00 (6.65%)
At close: Jul 17, 2026
Umenoyado Brewery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,196.00 | 1,245.00 | 1,191.00 | 1,229.00 | 1,229.00 | 3.63% | 79,300 |
| Jul 17, 2026 | 1,160.00 | 1,186.00 | 1,131.00 | 1,186.00 | 1,186.00 | 6.65% | 63,100 |
| Jul 16, 2026 | 1,166.00 | 1,166.00 | 1,112.00 | 1,112.00 | 1,112.00 | -4.63% | 26,600 |
| Jul 15, 2026 | 1,196.00 | 1,208.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.68% | 42,300 |
| Jul 14, 2026 | 1,151.00 | 1,185.00 | 1,150.00 | 1,174.00 | 1,174.00 | 0.60% | 31,400 |
| Jul 13, 2026 | 1,146.00 | 1,199.00 | 1,132.00 | 1,167.00 | 1,167.00 | 5.52% | 78,700 |
| Jul 10, 2026 | 1,083.00 | 1,116.00 | 1,067.00 | 1,106.00 | 1,106.00 | 4.34% | 30,600 |
| Jul 9, 2026 | 1,050.00 | 1,073.00 | 1,048.00 | 1,060.00 | 1,060.00 | 1.83% | 14,500 |
| Jul 8, 2026 | 1,052.00 | 1,059.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.23% | 15,500 |
| Jul 7, 2026 | 1,036.00 | 1,054.00 | 1,025.00 | 1,054.00 | 1,054.00 | 1.25% | 22,400 |
| Jul 6, 2026 | 1,030.00 | 1,049.00 | 1,027.00 | 1,041.00 | 1,041.00 | 1.17% | 15,900 |
| Jul 3, 2026 | 1,018.00 | 1,032.00 | 1,016.00 | 1,029.00 | 1,029.00 | - | 21,200 |
| Jul 2, 2026 | 1,059.00 | 1,069.00 | 1,020.00 | 1,029.00 | 1,029.00 | -2.83% | 34,700 |
| Jul 1, 2026 | 1,071.00 | 1,081.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.12% | 14,200 |
| Jun 30, 2026 | 1,060.00 | 1,079.00 | 1,055.00 | 1,071.00 | 1,071.00 | 1.23% | 14,900 |
| Jun 29, 2026 | 1,100.00 | 1,100.00 | 1,049.00 | 1,058.00 | 1,058.00 | -3.38% | 37,800 |
| Jun 26, 2026 | 1,149.00 | 1,150.00 | 1,113.00 | 1,116.00 | 1,095.05 | -2.11% | 52,500 |
| Jun 25, 2026 | 1,111.00 | 1,180.00 | 1,110.00 | 1,140.00 | 1,118.60 | 3.35% | 47,800 |
| Jun 24, 2026 | 1,115.00 | 1,137.00 | 1,103.00 | 1,103.00 | 1,082.29 | -0.63% | 26,400 |
| Jun 23, 2026 | 1,123.00 | 1,134.00 | 1,108.00 | 1,110.00 | 1,089.16 | -0.27% | 36,700 |
| Jun 22, 2026 | 1,115.00 | 1,144.00 | 1,110.00 | 1,113.00 | 1,092.11 | 0.09% | 34,200 |
| Jun 19, 2026 | 1,196.00 | 1,196.00 | 1,111.00 | 1,112.00 | 1,091.13 | -6.87% | 81,800 |
| Jun 18, 2026 | 1,168.00 | 1,197.00 | 1,150.00 | 1,194.00 | 1,171.59 | 2.67% | 43,000 |
| Jun 17, 2026 | 1,150.00 | 1,200.00 | 1,148.00 | 1,163.00 | 1,141.17 | 0.09% | 36,600 |
| Jun 16, 2026 | 1,190.00 | 1,194.00 | 1,140.00 | 1,162.00 | 1,140.19 | -2.11% | 42,800 |
| Jun 15, 2026 | 1,242.00 | 1,242.00 | 1,175.00 | 1,187.00 | 1,164.72 | -4.27% | 80,200 |
| Jun 12, 2026 | 1,202.00 | 1,274.00 | 1,192.00 | 1,240.00 | 1,216.72 | 4.64% | 91,700 |
| Jun 11, 2026 | 1,205.00 | 1,230.00 | 1,179.00 | 1,185.00 | 1,162.75 | -3.34% | 92,600 |
| Jun 10, 2026 | 1,200.00 | 1,243.00 | 1,133.00 | 1,226.00 | 1,202.99 | 2.17% | 89,500 |
| Jun 9, 2026 | 1,175.00 | 1,231.00 | 1,155.00 | 1,200.00 | 1,177.47 | 7.24% | 175,100 |
| Jun 8, 2026 | 1,069.00 | 1,119.00 | 1,063.00 | 1,119.00 | 1,097.99 | 1.82% | 29,800 |
| Jun 5, 2026 | 1,050.00 | 1,160.00 | 1,050.00 | 1,099.00 | 1,078.37 | 5.67% | 136,300 |
| Jun 4, 2026 | 1,030.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,020.48 | 1.56% | 30,000 |
| Jun 3, 2026 | 1,014.00 | 1,027.00 | 999.00 | 1,024.00 | 1,004.78 | 2.50% | 26,500 |
| Jun 2, 2026 | 1,010.00 | 1,016.00 | 992.00 | 999.00 | 980.25 | -0.99% | 50,600 |
| Jun 1, 2026 | 1,113.00 | 1,113.00 | 1,005.00 | 1,009.00 | 990.06 | -8.27% | 90,100 |
| May 29, 2026 | 1,034.00 | 1,141.00 | 1,024.00 | 1,100.00 | 1,079.35 | 8.16% | 200,400 |
| May 28, 2026 | 1,025.00 | 1,045.00 | 1,003.00 | 1,017.00 | 997.91 | -1.74% | 38,900 |
| May 27, 2026 | 1,000.00 | 1,049.00 | 990.00 | 1,035.00 | 1,015.57 | 3.50% | 72,400 |
| May 26, 2026 | 990.00 | 1,007.00 | 975.00 | 1,000.00 | 981.23 | 2.56% | 79,900 |
| May 25, 2026 | 990.00 | 997.00 | 972.00 | 975.00 | 956.70 | 1.04% | 42,500 |
| May 22, 2026 | 963.00 | 992.00 | 963.00 | 965.00 | 946.88 | - | 45,900 |
| May 21, 2026 | 999.00 | 999.00 | 960.00 | 965.00 | 946.88 | -1.23% | 52,100 |
| May 20, 2026 | 1,025.00 | 1,025.00 | 974.00 | 977.00 | 958.66 | -4.22% | 83,200 |
| May 19, 2026 | 972.00 | 1,020.00 | 972.00 | 1,020.00 | 1,000.85 | 5.70% | 102,300 |
| May 18, 2026 | 1,029.00 | 1,029.00 | 952.00 | 965.00 | 946.88 | -6.22% | 98,700 |
| May 15, 2026 | 971.00 | 1,056.00 | 965.00 | 1,029.00 | 1,009.68 | 6.74% | 149,600 |
| May 14, 2026 | 1,007.00 | 1,015.00 | 960.00 | 964.00 | 945.90 | -2.82% | 99,700 |
| May 13, 2026 | 1,009.00 | 1,011.00 | 970.00 | 992.00 | 973.38 | -0.60% | 94,300 |
| May 12, 2026 | 919.00 | 1,007.00 | 919.00 | 998.00 | 979.27 | 7.89% | 226,700 |