Umios Corporation 1333
TSE · Japan · Consumer Non-Durables
¥1,216.00-16.00 (-1.30%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥1,261.00 | -2.47% | ¥1,288.50 | ¥1,288.50 | ¥1,252.50 | 461.40K |