Umenoyado Brewery Co., Ltd. (TYO:559A)
Japan · Delayed Price · Currency is JPY 1,181.00
+8.00 (0.68%)
At close: Sep 3, 2026
Umenoyado Brewery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,181.00 | 1,197.00 | 1,159.00 | 1,161.00 | 1,161.00 | -1.61% | 11,700 |
| Jul 24, 2026 | 1,192.00 | 1,192.00 | 1,139.00 | 1,180.00 | 1,180.00 | -1.01% | 20,600 |
| Jul 23, 2026 | 1,207.00 | 1,215.00 | 1,190.00 | 1,192.00 | 1,192.00 | -1.16% | 13,300 |
| Jul 22, 2026 | 1,222.00 | 1,243.00 | 1,171.00 | 1,206.00 | 1,206.00 | -2.11% | 42,900 |
| Jul 21, 2026 | 1,196.00 | 1,245.00 | 1,191.00 | 1,232.00 | 1,232.00 | 3.88% | 81,500 |
| 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 | -3.34% | 37,800 |
| Jun 26, 2026 | 1,149.00 | 1,150.00 | 1,113.00 | 1,116.00 | 1,094.56 | -2.11% | 52,500 |
| Jun 25, 2026 | 1,111.00 | 1,180.00 | 1,110.00 | 1,140.00 | 1,118.10 | 3.35% | 47,800 |
| Jun 24, 2026 | 1,115.00 | 1,137.00 | 1,103.00 | 1,103.00 | 1,081.81 | -0.63% | 26,400 |