Umios Corporation 1333
TSE · Japan · Kurzlebige Konsumgüter
¥1.206,00-26,00 (-2,11 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.209,50 | -1,83 % | ¥1.228,00 | ¥1.232,00 | ¥1.209,00 | 277,40K |
| 2026-10-01 | ¥1.232,00 | -0,44 % | ¥1.233,00 | ¥1.239,00 | ¥1.228,00 | 497,90K |
| 2026-09-30 | ¥1.237,50 | -0,24 % | ¥1.240,50 | ¥1.242,00 | ¥1.225,50 | 550,10K |
| 2026-09-29 | ¥1.240,50 | -3,20 % | ¥1.260,00 | ¥1.263,00 | ¥1.240,50 | 559,70K |
| 2026-09-28 | ¥1.281,50 | -0,74 % | ¥1.295,00 | ¥1.298,50 | ¥1.280,00 | 474,10K |
| 2026-09-25 | ¥1.291,00 | +0,19 % | ¥1.295,00 | ¥1.300,50 | ¥1.285,50 | 471,20K |
| 2026-09-24 | ¥1.288,50 | -0,31 % | ¥1.293,00 | ¥1.297,00 | ¥1.287,00 | 548,50K |
| 2026-09-18 | ¥1.292,50 | -1,03 % | ¥1.310,00 | ¥1.310,50 | ¥1.290,50 | 569,70K |
| 2026-09-17 | ¥1.306,00 | +1,44 % | ¥1.290,50 | ¥1.306,00 | ¥1.290,50 | 378,50K |
| 2026-09-16 | ¥1.287,50 | +0,19 % | ¥1.299,00 | ¥1.302,00 | ¥1.287,50 | 284,50K |
| 2026-09-15 | ¥1.285,00 | -0,54 % | ¥1.305,00 | ¥1.309,00 | ¥1.283,50 | 370,40K |
| 2026-09-14 | ¥1.292,00 | +1,61 % | ¥1.275,00 | ¥1.292,00 | ¥1.273,50 | 330,60K |
| 2026-09-11 | ¥1.271,50 | +0,32 % | ¥1.258,00 | ¥1.275,00 | ¥1.255,00 | 470,50K |
| 2026-09-10 | ¥1.267,50 | +0,12 % | ¥1.265,50 | ¥1.269,50 | ¥1.259,00 | 359,70K |
| 2026-09-09 | ¥1.266,00 | -0,74 % | ¥1.270,50 | ¥1.272,50 | ¥1.260,00 | 352,90K |
| 2026-09-08 | ¥1.275,50 | +0,83 % | ¥1.271,00 | ¥1.277,50 | ¥1.262,50 | 327,70K |
| 2026-09-07 | ¥1.265,00 | -1,17 % | ¥1.280,00 | ¥1.282,00 | ¥1.264,00 | 455,60K |
| 2026-09-04 | ¥1.280,00 | -1,42 % | ¥1.300,00 | ¥1.300,00 | ¥1.277,00 | 601,40K |
| 2026-09-03 | ¥1.298,50 | -0,27 % | ¥1.303,00 | ¥1.306,50 | ¥1.294,50 | 410,60K |
| 2026-09-02 | ¥1.302,00 | -0,46 % | ¥1.304,50 | ¥1.311,50 | ¥1.295,50 | 384,00K |
| 2026-09-01 | ¥1.308,00 | +0,89 % | ¥1.296,50 | ¥1.312,50 | ¥1.295,50 | 424,80K |
| 2026-08-31 | ¥1.296,50 | +0,12 % | ¥1.300,00 | ¥1.304,50 | ¥1.294,50 | 335,90K |
| 2026-08-28 | ¥1.295,00 | -1,15 % | ¥1.302,50 | ¥1.312,00 | ¥1.295,00 | 440,20K |
| 2026-08-27 | ¥1.310,00 | +0,08 % | ¥1.309,00 | ¥1.320,00 | ¥1.302,50 | 411,50K |
| 2026-08-26 | ¥1.309,00 | +0,38 % | ¥1.302,00 | ¥1.317,00 | ¥1.301,00 | 417,00K |
| 2026-08-25 | ¥1.304,00 | +0,27 % | ¥1.307,00 | ¥1.316,50 | ¥1.304,00 | 645,20K |
| 2026-08-24 | ¥1.300,50 | -0,80 % | ¥1.314,00 | ¥1.315,50 | ¥1.295,00 | 578,80K |
| 2026-08-21 | ¥1.311,00 | +0,73 % | ¥1.302,50 | ¥1.314,00 | ¥1.297,00 | 670,30K |
| 2026-08-20 | ¥1.301,50 | +0,08 % | ¥1.302,00 | ¥1.314,00 | ¥1.298,00 | 443,50K |
| 2026-08-19 | ¥1.300,50 | -0,12 % | ¥1.307,00 | ¥1.315,00 | ¥1.283,50 | 461,30K |
| 2026-08-18 | ¥1.302,00 | +1,52 % | ¥1.282,00 | ¥1.304,50 | ¥1.280,00 | 492,50K |
| 2026-08-17 | ¥1.282,50 | -0,85 % | ¥1.291,00 | ¥1.295,00 | ¥1.282,00 | 522,60K |
| 2026-08-14 | ¥1.293,50 | +0,86 % | ¥1.280,00 | ¥1.297,00 | ¥1.271,00 | 506,90K |
| 2026-08-13 | ¥1.282,50 | +0,35 % | ¥1.281,00 | ¥1.288,00 | ¥1.277,00 | 529,30K |
| 2026-08-12 | ¥1.278,00 | +0,71 % | ¥1.279,00 | ¥1.286,00 | ¥1.274,00 | 537,70K |
| 2026-08-10 | ¥1.269,00 | -0,12 % | ¥1.270,00 | ¥1.273,00 | ¥1.255,00 | 535,80K |
| 2026-08-07 | ¥1.270,50 | +0,36 % | ¥1.266,00 | ¥1.280,00 | ¥1.259,00 | 590,30K |
| 2026-08-06 | ¥1.266,00 | +0,80 % | ¥1.266,50 | ¥1.271,00 | ¥1.254,00 | 608,10K |
| 2026-08-05 | ¥1.256,00 | -2,18 % | ¥1.235,50 | ¥1.273,50 | ¥1.230,00 | 940,90K |
| 2026-08-04 | ¥1.284,00 | -1,91 % | ¥1.300,50 | ¥1.301,00 | ¥1.281,00 | 633,80K |
| 2026-08-03 | ¥1.309,00 | -0,15 % | ¥1.315,00 | ¥1.318,00 | ¥1.299,00 | 493,40K |
| 2026-07-31 | ¥1.311,00 | -3,14 % | ¥1.337,50 | ¥1.340,50 | ¥1.311,00 | 600,90K |
| 2026-07-30 | ¥1.353,50 | -1,81 % | ¥1.371,50 | ¥1.376,00 | ¥1.342,00 | 530,40K |
| 2026-07-29 | ¥1.378,50 | +1,77 % | ¥1.357,00 | ¥1.378,50 | ¥1.345,50 | 598,70K |
| 2026-07-28 | ¥1.354,50 | +1,12 % | ¥1.344,00 | ¥1.355,50 | ¥1.339,50 | 382,30K |
| 2026-07-27 | ¥1.339,50 | +1,40 % | ¥1.338,00 | ¥1.342,50 | ¥1.331,00 | 520,10K |
| 2026-07-24 | ¥1.321,00 | -0,11 % | ¥1.310,00 | ¥1.328,00 | ¥1.306,00 | 399,80K |
| 2026-07-23 | ¥1.322,50 | +0,23 % | ¥1.319,50 | ¥1.322,50 | ¥1.309,50 | 420,60K |
| 2026-07-22 | ¥1.319,50 | -0,98 % | ¥1.330,50 | ¥1.330,50 | ¥1.310,00 | 532,90K |
| 2026-07-21 | ¥1.332,50 | -0,04 % | ¥1.339,00 | ¥1.355,00 | ¥1.327,50 | 428,70K |
| 2026-07-17 | ¥1.333,00 | +0,72 % | ¥1.326,00 | ¥1.346,50 | ¥1.325,00 | 879,70K |
| 2026-07-16 | ¥1.323,50 | +0,49 % | ¥1.325,00 | ¥1.340,00 | ¥1.320,00 | 505,10K |
| 2026-07-15 | ¥1.317,00 | +0,11 % | ¥1.320,00 | ¥1.323,00 | ¥1.313,50 | 346,20K |
| 2026-07-14 | ¥1.315,50 | +0,61 % | ¥1.316,50 | ¥1.323,50 | ¥1.309,50 | 325,90K |
| 2026-07-13 | ¥1.307,50 | -0,19 % | ¥1.320,00 | ¥1.331,00 | ¥1.307,50 | 432,10K |
| 2026-07-10 | ¥1.310,00 | -0,57 % | ¥1.307,00 | ¥1.317,00 | ¥1.302,50 | 622,50K |
| 2026-07-09 | ¥1.317,50 | -0,04 % | ¥1.316,00 | ¥1.320,50 | ¥1.300,00 | 599,80K |
| 2026-07-08 | ¥1.318,00 | +0,19 % | ¥1.313,50 | ¥1.327,50 | ¥1.312,00 | 532,10K |
| 2026-07-07 | ¥1.315,50 | -0,27 % | ¥1.319,00 | ¥1.323,00 | ¥1.308,00 | 430,50K |
| 2026-07-06 | ¥1.319,00 | +0,88 % | ¥1.310,00 | ¥1.330,00 | ¥1.310,00 | 395,40K |
| 2026-07-03 | ¥1.307,50 | -0,11 % | ¥1.320,00 | ¥1.325,50 | ¥1.305,00 | 327,30K |
| 2026-07-02 | ¥1.309,00 | +1,99 % | ¥1.299,00 | ¥1.316,00 | ¥1.294,00 | 477,90K |
| 2026-07-01 | ¥1.283,50 | -1,87 % | ¥1.304,00 | ¥1.305,00 | ¥1.279,50 | 539,40K |
| 2026-06-30 | ¥1.308,00 | -0,49 % | ¥1.325,00 | ¥1.333,50 | ¥1.303,50 | 555,50K |
| 2026-06-29 | ¥1.314,50 | +1,15 % | ¥1.299,50 | ¥1.325,00 | ¥1.299,00 | 785,40K |
| 2026-06-26 | ¥1.299,50 | +1,21 % | ¥1.293,50 | ¥1.300,00 | ¥1.288,50 | 662,00K |
| 2026-06-25 | ¥1.284,00 | +0,51 % | ¥1.292,50 | ¥1.295,50 | ¥1.281,50 | 418,40K |
| 2026-06-24 | ¥1.277,50 | -0,47 % | ¥1.284,50 | ¥1.292,50 | ¥1.271,00 | 597,70K |
| 2026-06-23 | ¥1.283,50 | +1,78 % | ¥1.266,50 | ¥1.285,50 | ¥1.264,00 | 643,80K |
| 2026-06-22 | ¥1.261,00 | +1,08 % | ¥1.250,50 | ¥1.269,00 | ¥1.248,00 | 451,20K |
| 2026-06-19 | ¥1.247,50 | +0,28 % | ¥1.244,00 | ¥1.251,50 | ¥1.237,00 | 507,30K |
| 2026-06-18 | ¥1.244,00 | -0,56 % | ¥1.250,00 | ¥1.256,00 | ¥1.236,00 | 614,90K |
| 2026-06-17 | ¥1.251,00 | -2,00 % | ¥1.276,50 | ¥1.289,00 | ¥1.251,00 | 318,00K |
| 2026-06-16 | ¥1.276,50 | -0,74 % | ¥1.280,00 | ¥1.280,50 | ¥1.261,50 | 382,10K |
| 2026-06-15 | ¥1.286,00 | -0,50 % | ¥1.300,00 | ¥1.304,00 | ¥1.285,00 | 301,60K |
| 2026-06-12 | ¥1.292,50 | +0,86 % | ¥1.283,50 | ¥1.293,00 | ¥1.277,00 | 456,80K |
| 2026-06-11 | ¥1.281,50 | +0,31 % | ¥1.300,00 | ¥1.303,00 | ¥1.273,00 | 425,30K |
| 2026-06-10 | ¥1.277,50 | +0,31 % | ¥1.276,50 | ¥1.290,50 | ¥1.272,00 | 368,30K |
| 2026-06-09 | ¥1.273,50 | +1,23 % | ¥1.262,50 | ¥1.282,00 | ¥1.262,00 | 564,90K |
| 2026-06-08 | ¥1.258,00 | +0,12 % | ¥1.254,00 | ¥1.270,00 | ¥1.248,00 | 419,30K |
| 2026-06-05 | ¥1.256,50 | +1,66 % | ¥1.241,00 | ¥1.266,00 | ¥1.238,00 | 400,90K |
| 2026-06-04 | ¥1.236,00 | -1,83 % | ¥1.252,00 | ¥1.261,50 | ¥1.229,00 | 380,80K |
| 2026-06-03 | ¥1.259,00 | +1,17 % | ¥1.235,50 | ¥1.265,50 | ¥1.235,50 | 524,50K |
| 2026-06-02 | ¥1.244,50 | -1,11 % | ¥1.250,00 | ¥1.255,00 | ¥1.225,50 | 574,50K |
| 2026-06-01 | ¥1.258,50 | -0,67 % | ¥1.267,50 | ¥1.273,00 | ¥1.248,00 | 708,80K |
| 2026-05-29 | ¥1.267,00 | +0,28 % | ¥1.263,50 | ¥1.288,00 | ¥1.260,00 | 780,30K |
| 2026-05-28 | ¥1.263,50 | -0,90 % | ¥1.283,00 | ¥1.289,00 | ¥1.261,00 | 502,10K |
| 2026-05-27 | ¥1.275,00 | +0,79 % | ¥1.260,00 | ¥1.282,50 | ¥1.259,00 | 514,00K |
| 2026-05-26 | ¥1.265,00 | +0,16 % | ¥1.263,50 | ¥1.273,00 | ¥1.256,00 | 526,20K |
| 2026-05-25 | ¥1.263,00 | +0,16 % | ¥1.265,00 | ¥1.274,50 | ¥1.251,50 | 617,80K |