Umenoyado Brewery Co., Ltd. (TYO:559A)
Japan · Delayed Price · Currency is JPY 1,133.00
+8.00 (0.71%)
Oct 9, 2026, 3:30 PM JST
Umenoyado Brewery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,122.00 | 1,137.00 | 1,122.00 | 1,133.00 | 1,133.00 | 0.71% | 3,600 |
| Oct 8, 2026 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 8,400 |
| Oct 7, 2026 | 1,132.00 | 1,142.00 | 1,132.00 | 1,135.00 | 1,135.00 | 0.27% | 4,100 |
| Oct 6, 2026 | 1,139.00 | 1,149.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.70% | 11,300 |
| Oct 5, 2026 | 1,140.00 | 1,146.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 6,500 |
| Oct 2, 2026 | 1,156.00 | 1,161.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.38% | 16,300 |
| Oct 1, 2026 | 1,188.00 | 1,188.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.62% | 13,600 |
| Sep 30, 2026 | 1,186.00 | 1,186.00 | 1,156.00 | 1,175.00 | 1,175.00 | 1.64% | 15,800 |
| Sep 29, 2026 | 1,172.00 | 1,173.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.37% | 9,500 |
| Sep 28, 2026 | 1,195.00 | 1,195.00 | 1,169.00 | 1,172.00 | 1,172.00 | -0.59% | 7,300 |
| Sep 25, 2026 | 1,168.00 | 1,185.00 | 1,167.00 | 1,179.00 | 1,179.00 | 0.94% | 6,400 |
| Sep 24, 2026 | 1,200.00 | 1,208.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.34% | 14,300 |
| Sep 18, 2026 | 1,190.00 | 1,196.00 | 1,175.00 | 1,196.00 | 1,196.00 | 0.84% | 7,900 |
| Sep 17, 2026 | 1,175.00 | 1,195.00 | 1,166.00 | 1,186.00 | 1,186.00 | 1.80% | 7,300 |
| Sep 16, 2026 | 1,163.00 | 1,183.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.26% | 9,300 |
| Sep 15, 2026 | 1,198.00 | 1,198.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.18% | 16,500 |
| Sep 14, 2026 | 1,177.00 | 1,194.00 | 1,168.00 | 1,194.00 | 1,194.00 | 1.62% | 11,900 |
| Sep 11, 2026 | 1,140.00 | 1,176.00 | 1,136.00 | 1,175.00 | 1,175.00 | 2.26% | 13,100 |
| Sep 10, 2026 | 1,140.00 | 1,157.00 | 1,126.00 | 1,149.00 | 1,149.00 | 1.23% | 14,100 |
| Sep 9, 2026 | 1,157.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.90% | 9,800 |
| Sep 8, 2026 | 1,151.00 | 1,162.00 | 1,148.00 | 1,157.00 | 1,157.00 | 0.61% | 7,600 |
| Sep 7, 2026 | 1,195.00 | 1,199.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 18,400 |
| Sep 4, 2026 | 1,175.00 | 1,182.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.93% | 13,500 |
| Sep 3, 2026 | 1,165.00 | 1,189.00 | 1,165.00 | 1,181.00 | 1,181.00 | 0.68% | 12,000 |
| Sep 2, 2026 | 1,191.00 | 1,200.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.51% | 14,000 |
| Sep 1, 2026 | 1,210.00 | 1,230.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.57% | 21,800 |
| Aug 31, 2026 | 1,186.00 | 1,210.00 | 1,176.00 | 1,210.00 | 1,210.00 | 1.68% | 25,200 |
| Aug 28, 2026 | 1,171.00 | 1,198.00 | 1,164.00 | 1,190.00 | 1,190.00 | 1.62% | 14,900 |
| Aug 27, 2026 | 1,162.00 | 1,185.00 | 1,156.00 | 1,171.00 | 1,171.00 | 1.65% | 14,300 |
| Aug 26, 2026 | 1,171.00 | 1,175.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.45% | 8,000 |
| Aug 25, 2026 | 1,148.00 | 1,170.00 | 1,131.00 | 1,169.00 | 1,169.00 | 3.36% | 14,200 |
| Aug 24, 2026 | 1,149.00 | 1,151.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.79% | 6,200 |
| Aug 21, 2026 | 1,145.00 | 1,150.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.87% | 8,000 |
| Aug 20, 2026 | 1,124.00 | 1,152.00 | 1,124.00 | 1,150.00 | 1,150.00 | 2.31% | 13,000 |
| Aug 19, 2026 | 1,142.00 | 1,143.00 | 1,111.00 | 1,124.00 | 1,124.00 | -1.58% | 15,000 |
| Aug 18, 2026 | 1,181.00 | 1,181.00 | 1,142.00 | 1,142.00 | 1,142.00 | -3.30% | 23,200 |
| Aug 17, 2026 | 1,165.00 | 1,199.00 | 1,151.00 | 1,181.00 | 1,181.00 | 1.81% | 35,000 |
| Aug 14, 2026 | 1,114.00 | 1,160.00 | 1,108.00 | 1,160.00 | 1,160.00 | 4.13% | 33,400 |
| Aug 13, 2026 | 1,098.00 | 1,124.00 | 1,090.00 | 1,114.00 | 1,114.00 | 2.01% | 30,200 |
| Aug 12, 2026 | 1,070.00 | 1,106.00 | 1,070.00 | 1,092.00 | 1,092.00 | -4.88% | 65,900 |
| Aug 10, 2026 | 1,149.00 | 1,150.00 | 1,090.00 | 1,148.00 | 1,148.00 | 4.84% | 46,800 |
| Aug 7, 2026 | 1,098.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,095.00 | 2.15% | 11,400 |
| Aug 6, 2026 | 1,106.00 | 1,106.00 | 1,070.00 | 1,072.00 | 1,072.00 | -0.92% | 13,600 |
| Aug 5, 2026 | 1,067.00 | 1,087.00 | 1,067.00 | 1,082.00 | 1,082.00 | 0.93% | 8,800 |
| Aug 4, 2026 | 1,082.00 | 1,082.00 | 1,062.00 | 1,072.00 | 1,072.00 | 1.42% | 12,100 |
| Aug 3, 2026 | 1,088.00 | 1,088.00 | 1,041.00 | 1,057.00 | 1,057.00 | -2.49% | 33,200 |
| Jul 31, 2026 | 1,127.00 | 1,127.00 | 1,074.00 | 1,084.00 | 1,084.00 | -2.25% | 35,000 |
| Jul 30, 2026 | 1,117.00 | 1,118.00 | 1,088.00 | 1,109.00 | 1,109.00 | -0.63% | 28,600 |
| Jul 29, 2026 | 1,125.00 | 1,152.00 | 1,113.00 | 1,116.00 | 1,116.00 | -1.06% | 24,200 |
| Jul 28, 2026 | 1,167.00 | 1,167.00 | 1,123.00 | 1,128.00 | 1,128.00 | -2.84% | 20,000 |