UMENOYADO BREWERY CO.,LTD. 559A
TSE · Japan · Consumer Non-Durables
¥1,156.00-19.00 (-1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,156.00 | -1.62% | ¥1,188.00 | ¥1,188.00 | ¥1,156.00 | 13.60K |
| 2026-09-30 | ¥1,175.00 | +1.64% | ¥1,186.00 | ¥1,186.00 | ¥1,156.00 | 15.80K |
| 2026-09-29 | ¥1,156.00 | -1.37% | ¥1,172.00 | ¥1,173.00 | ¥1,156.00 | 9.50K |
| 2026-09-28 | ¥1,172.00 | -0.59% | ¥1,195.00 | ¥1,195.00 | ¥1,169.00 | 7.30K |
| 2026-09-25 | ¥1,179.00 | +0.94% | ¥1,168.00 | ¥1,185.00 | ¥1,167.00 | 6.40K |
| 2026-09-24 | ¥1,168.00 | -2.34% | ¥1,200.00 | ¥1,208.00 | ¥1,168.00 | 14.30K |
| 2026-09-18 | ¥1,196.00 | +0.84% | ¥1,190.00 | ¥1,196.00 | ¥1,175.00 | 7.90K |
| 2026-09-17 | ¥1,186.00 | +1.80% | ¥1,175.00 | ¥1,195.00 | ¥1,166.00 | 7.30K |
| 2026-09-16 | ¥1,165.00 | -0.26% | ¥1,163.00 | ¥1,183.00 | ¥1,163.00 | 9.30K |
| 2026-09-15 | ¥1,168.00 | -2.18% | ¥1,198.00 | ¥1,198.00 | ¥1,168.00 | 16.50K |
| 2026-09-14 | ¥1,194.00 | +1.62% | ¥1,177.00 | ¥1,194.00 | ¥1,168.00 | 11.90K |
| 2026-09-11 | ¥1,175.00 | +2.26% | ¥1,140.00 | ¥1,176.00 | ¥1,136.00 | 13.10K |
| 2026-09-10 | ¥1,149.00 | +1.23% | ¥1,140.00 | ¥1,157.00 | ¥1,126.00 | 14.10K |
| 2026-09-09 | ¥1,135.00 | -1.90% | ¥1,157.00 | ¥1,160.00 | ¥1,135.00 | 9.80K |
| 2026-09-08 | ¥1,157.00 | +0.61% | ¥1,151.00 | ¥1,162.00 | ¥1,148.00 | 7.60K |
| 2026-09-07 | ¥1,150.00 | -1.71% | ¥1,195.00 | ¥1,199.00 | ¥1,150.00 | 18.40K |
| 2026-09-04 | ¥1,170.00 | -0.93% | ¥1,175.00 | ¥1,182.00 | ¥1,160.00 | 13.50K |
| 2026-09-03 | ¥1,181.00 | +0.68% | ¥1,165.00 | ¥1,189.00 | ¥1,165.00 | 12.00K |
| 2026-09-02 | ¥1,173.00 | -1.51% | ¥1,191.00 | ¥1,200.00 | ¥1,173.00 | 14.00K |
| 2026-09-01 | ¥1,191.00 | -1.57% | ¥1,210.00 | ¥1,230.00 | ¥1,191.00 | 21.80K |
| 2026-08-31 | ¥1,210.00 | +1.68% | ¥1,186.00 | ¥1,210.00 | ¥1,176.00 | 25.20K |
| 2026-08-28 | ¥1,190.00 | +1.62% | ¥1,171.00 | ¥1,198.00 | ¥1,164.00 | 14.90K |
| 2026-08-27 | ¥1,171.00 | +1.65% | ¥1,162.00 | ¥1,185.00 | ¥1,156.00 | 14.30K |
| 2026-08-26 | ¥1,152.00 | -1.45% | ¥1,171.00 | ¥1,175.00 | ¥1,152.00 | 8.00K |
| 2026-08-25 | ¥1,169.00 | +3.36% | ¥1,148.00 | ¥1,170.00 | ¥1,131.00 | 14.20K |
| 2026-08-24 | ¥1,131.00 | -0.79% | ¥1,149.00 | ¥1,151.00 | ¥1,131.00 | 6.20K |
| 2026-08-21 | ¥1,140.00 | -0.87% | ¥1,145.00 | ¥1,150.00 | ¥1,132.00 | 8.00K |
| 2026-08-20 | ¥1,150.00 | +2.31% | ¥1,124.00 | ¥1,152.00 | ¥1,124.00 | 13.00K |
| 2026-08-19 | ¥1,124.00 | -1.58% | ¥1,142.00 | ¥1,143.00 | ¥1,111.00 | 15.00K |
| 2026-08-18 | ¥1,142.00 | -3.30% | ¥1,181.00 | ¥1,181.00 | ¥1,142.00 | 23.20K |
| 2026-08-17 | ¥1,181.00 | +1.81% | ¥1,165.00 | ¥1,199.00 | ¥1,151.00 | 35.00K |
| 2026-08-14 | ¥1,160.00 | +4.13% | ¥1,114.00 | ¥1,160.00 | ¥1,108.00 | 33.40K |
| 2026-08-13 | ¥1,114.00 | +2.01% | ¥1,098.00 | ¥1,124.00 | ¥1,090.00 | 30.20K |
| 2026-08-12 | ¥1,092.00 | -4.88% | ¥1,070.00 | ¥1,106.00 | ¥1,070.00 | 65.90K |
| 2026-08-10 | ¥1,148.00 | +4.84% | ¥1,149.00 | ¥1,150.00 | ¥1,090.00 | 46.80K |
| 2026-08-07 | ¥1,095.00 | +2.15% | ¥1,098.00 | ¥1,098.00 | ¥1,076.00 | 11.40K |
| 2026-08-06 | ¥1,072.00 | -0.92% | ¥1,106.00 | ¥1,106.00 | ¥1,070.00 | 13.60K |
| 2026-08-05 | ¥1,082.00 | +0.93% | ¥1,067.00 | ¥1,087.00 | ¥1,067.00 | 8.80K |
| 2026-08-04 | ¥1,072.00 | +1.42% | ¥1,082.00 | ¥1,082.00 | ¥1,062.00 | 12.10K |
| 2026-08-03 | ¥1,057.00 | -2.49% | ¥1,088.00 | ¥1,088.00 | ¥1,041.00 | 33.20K |
| 2026-07-31 | ¥1,084.00 | -2.25% | ¥1,127.00 | ¥1,127.00 | ¥1,074.00 | 35.00K |
| 2026-07-30 | ¥1,109.00 | -0.63% | ¥1,117.00 | ¥1,118.00 | ¥1,088.00 | 28.60K |
| 2026-07-29 | ¥1,116.00 | -1.06% | ¥1,125.00 | ¥1,152.00 | ¥1,113.00 | 24.20K |
| 2026-07-28 | ¥1,128.00 | -2.84% | ¥1,167.00 | ¥1,167.00 | ¥1,123.00 | 20.00K |
| 2026-07-27 | ¥1,161.00 | -1.61% | ¥1,181.00 | ¥1,197.00 | ¥1,159.00 | 11.70K |
| 2026-07-24 | ¥1,180.00 | -1.01% | ¥1,192.00 | ¥1,192.00 | ¥1,139.00 | 20.60K |
| 2026-07-23 | ¥1,192.00 | -1.16% | ¥1,207.00 | ¥1,215.00 | ¥1,190.00 | 13.30K |
| 2026-07-22 | ¥1,206.00 | -2.11% | ¥1,222.00 | ¥1,243.00 | ¥1,171.00 | 42.90K |
| 2026-07-21 | ¥1,232.00 | +3.88% | ¥1,196.00 | ¥1,245.00 | ¥1,191.00 | 81.50K |
| 2026-07-17 | ¥1,186.00 | +6.65% | ¥1,160.00 | ¥1,186.00 | ¥1,131.00 | 63.10K |
| 2026-07-16 | ¥1,112.00 | -4.63% | ¥1,166.00 | ¥1,166.00 | ¥1,112.00 | 26.60K |
| 2026-07-15 | ¥1,166.00 | -0.68% | ¥1,196.00 | ¥1,208.00 | ¥1,166.00 | 42.30K |
| 2026-07-14 | ¥1,174.00 | +0.60% | ¥1,151.00 | ¥1,185.00 | ¥1,150.00 | 31.40K |
| 2026-07-13 | ¥1,167.00 | +5.52% | ¥1,146.00 | ¥1,199.00 | ¥1,132.00 | 78.70K |
| 2026-07-10 | ¥1,106.00 | +4.34% | ¥1,083.00 | ¥1,116.00 | ¥1,067.00 | 30.60K |
| 2026-07-09 | ¥1,060.00 | +1.83% | ¥1,050.00 | ¥1,073.00 | ¥1,048.00 | 14.50K |
| 2026-07-08 | ¥1,041.00 | -1.23% | ¥1,052.00 | ¥1,059.00 | ¥1,041.00 | 15.50K |
| 2026-07-07 | ¥1,054.00 | +1.25% | ¥1,036.00 | ¥1,054.00 | ¥1,025.00 | 22.40K |
| 2026-07-06 | ¥1,041.00 | +1.17% | ¥1,030.00 | ¥1,049.00 | ¥1,027.00 | 15.90K |
| 2026-07-03 | ¥1,029.00 | 0.00% | ¥1,018.00 | ¥1,032.00 | ¥1,016.00 | 21.20K |
| 2026-07-02 | ¥1,029.00 | -2.83% | ¥1,059.00 | ¥1,069.00 | ¥1,020.00 | 34.70K |
| 2026-07-01 | ¥1,059.00 | -1.12% | ¥1,071.00 | ¥1,081.00 | ¥1,059.00 | 14.20K |
| 2026-06-30 | ¥1,071.00 | +1.23% | ¥1,060.00 | ¥1,079.00 | ¥1,055.00 | 14.90K |
| 2026-06-29 | ¥1,058.00 | -5.20% | ¥1,100.00 | ¥1,100.00 | ¥1,049.00 | 37.80K |
| 2026-06-26 | ¥1,116.00 | -2.11% | ¥1,149.00 | ¥1,150.00 | ¥1,113.00 | 52.50K |
| 2026-06-25 | ¥1,140.00 | +3.35% | ¥1,111.00 | ¥1,180.00 | ¥1,110.00 | 47.80K |
| 2026-06-24 | ¥1,103.00 | -0.63% | ¥1,115.00 | ¥1,137.00 | ¥1,103.00 | 26.40K |
| 2026-06-23 | ¥1,110.00 | -0.27% | ¥1,123.00 | ¥1,134.00 | ¥1,108.00 | 36.70K |
| 2026-06-22 | ¥1,113.00 | +0.09% | ¥1,115.00 | ¥1,144.00 | ¥1,110.00 | 34.20K |
| 2026-06-19 | ¥1,112.00 | -6.87% | ¥1,196.00 | ¥1,196.00 | ¥1,111.00 | 81.80K |
| 2026-06-18 | ¥1,194.00 | +2.67% | ¥1,168.00 | ¥1,197.00 | ¥1,150.00 | 43.00K |
| 2026-06-17 | ¥1,163.00 | +0.09% | ¥1,150.00 | ¥1,200.00 | ¥1,148.00 | 36.60K |
| 2026-06-16 | ¥1,162.00 | -2.11% | ¥1,190.00 | ¥1,194.00 | ¥1,140.00 | 42.80K |
| 2026-06-15 | ¥1,187.00 | -4.27% | ¥1,242.00 | ¥1,242.00 | ¥1,175.00 | 80.20K |
| 2026-06-12 | ¥1,240.00 | +4.64% | ¥1,202.00 | ¥1,274.00 | ¥1,192.00 | 91.70K |
| 2026-06-11 | ¥1,185.00 | -3.34% | ¥1,205.00 | ¥1,230.00 | ¥1,179.00 | 92.60K |
| 2026-06-10 | ¥1,226.00 | +2.17% | ¥1,200.00 | ¥1,243.00 | ¥1,133.00 | 89.50K |
| 2026-06-09 | ¥1,200.00 | +7.24% | ¥1,175.00 | ¥1,231.00 | ¥1,155.00 | 175.10K |
| 2026-06-08 | ¥1,119.00 | +1.82% | ¥1,069.00 | ¥1,119.00 | ¥1,063.00 | 29.80K |
| 2026-06-05 | ¥1,099.00 | +5.67% | ¥1,050.00 | ¥1,160.00 | ¥1,050.00 | 136.30K |
| 2026-06-04 | ¥1,040.00 | +1.56% | ¥1,030.00 | ¥1,060.00 | ¥1,020.00 | 30.00K |
| 2026-06-03 | ¥1,024.00 | +2.50% | ¥1,014.00 | ¥1,027.00 | ¥999.00 | 26.50K |
| 2026-06-02 | ¥999.00 | -0.99% | ¥1,010.00 | ¥1,016.00 | ¥992.00 | 50.60K |
| 2026-06-01 | ¥1,009.00 | -8.27% | ¥1,113.00 | ¥1,113.00 | ¥1,005.00 | 90.10K |
| 2026-05-29 | ¥1,100.00 | +8.16% | ¥1,034.00 | ¥1,141.00 | ¥1,024.00 | 200.40K |
| 2026-05-28 | ¥1,017.00 | -1.74% | ¥1,025.00 | ¥1,045.00 | ¥1,003.00 | 38.90K |
| 2026-05-27 | ¥1,035.00 | +3.50% | ¥1,000.00 | ¥1,049.00 | ¥990.00 | 72.40K |
| 2026-05-26 | ¥1,000.00 | +2.56% | ¥990.00 | ¥1,007.00 | ¥975.00 | 79.90K |
| 2026-05-25 | ¥975.00 | +1.04% | ¥990.00 | ¥997.00 | ¥972.00 | 42.50K |
| 2026-05-22 | ¥965.00 | 0.00% | ¥963.00 | ¥992.00 | ¥963.00 | 45.90K |