Umios Corporation (TYO:1333)
Japan
· Delayed Price · Currency is JPY 1,491.50
+15.00 (1.02%)
Mar 10, 2026, 2:45 PM JST
Umios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,451.00 | 1,483.50 | 1,446.00 | 1,476.50 | 1,476.50 | -2.28% | 865,600 |
| Mar 6, 2026 | 1,496.00 | 1,511.00 | 1,479.00 | 1,511.00 | 1,511.00 | -0.23% | 617,800 |
| Mar 5, 2026 | 1,515.00 | 1,532.00 | 1,510.00 | 1,514.50 | 1,514.50 | 1.99% | 784,500 |
| Mar 4, 2026 | 1,495.50 | 1,505.00 | 1,457.00 | 1,485.00 | 1,485.00 | -2.62% | 1,112,400 |
| Mar 3, 2026 | 1,562.50 | 1,562.50 | 1,517.50 | 1,525.00 | 1,525.00 | -3.45% | 874,500 |
| Mar 2, 2026 | 1,569.00 | 1,580.00 | 1,547.00 | 1,579.50 | 1,579.50 | -0.38% | 814,300 |
| Feb 27, 2026 | 1,551.00 | 1,589.00 | 1,545.50 | 1,585.50 | 1,585.50 | 3.09% | 818,800 |
| Feb 26, 2026 | 1,549.00 | 1,553.50 | 1,529.00 | 1,538.00 | 1,538.00 | -0.16% | 689,100 |
| Feb 25, 2026 | 1,530.00 | 1,542.50 | 1,511.50 | 1,540.50 | 1,540.50 | 0.98% | 635,600 |
| Feb 24, 2026 | 1,505.00 | 1,529.50 | 1,484.00 | 1,525.50 | 1,525.50 | 2.25% | 792,500 |
| Feb 20, 2026 | 1,519.00 | 1,519.00 | 1,472.00 | 1,492.00 | 1,492.00 | -2.23% | 909,900 |
| Feb 19, 2026 | 1,500.50 | 1,534.50 | 1,474.00 | 1,526.00 | 1,526.00 | 1.23% | 752,200 |
| Feb 18, 2026 | 1,500.00 | 1,507.50 | 1,485.00 | 1,507.50 | 1,507.50 | 0.47% | 523,100 |
| Feb 17, 2026 | 1,515.00 | 1,518.00 | 1,493.00 | 1,500.50 | 1,500.50 | -0.50% | 436,900 |
| Feb 16, 2026 | 1,505.00 | 1,517.00 | 1,486.50 | 1,508.00 | 1,508.00 | 0.53% | 747,800 |
| Feb 13, 2026 | 1,482.00 | 1,500.00 | 1,456.00 | 1,500.00 | 1,500.00 | 2.25% | 849,100 |
| Feb 12, 2026 | 1,446.00 | 1,479.00 | 1,441.50 | 1,467.00 | 1,467.00 | 2.70% | 833,200 |
| Feb 10, 2026 | 1,410.00 | 1,436.00 | 1,386.00 | 1,428.50 | 1,428.50 | -2.39% | 1,793,100 |
| Feb 9, 2026 | 1,479.00 | 1,484.00 | 1,454.00 | 1,463.50 | 1,463.50 | -0.20% | 673,300 |
| Feb 6, 2026 | 1,440.00 | 1,479.50 | 1,426.00 | 1,466.50 | 1,466.50 | 2.23% | 691,500 |
| Feb 5, 2026 | 1,450.00 | 1,455.00 | 1,420.00 | 1,434.50 | 1,434.50 | 0.17% | 456,600 |
| Feb 4, 2026 | 1,412.50 | 1,444.00 | 1,410.00 | 1,432.00 | 1,432.00 | 1.56% | 510,600 |
| Feb 3, 2026 | 1,395.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1.81% | 402,700 |
| Feb 2, 2026 | 1,400.00 | 1,405.00 | 1,380.50 | 1,385.00 | 1,385.00 | -0.25% | 794,200 |
| Jan 30, 2026 | 1,391.00 | 1,397.50 | 1,385.50 | 1,388.50 | 1,388.50 | -0.04% | 467,800 |
| Jan 29, 2026 | 1,380.00 | 1,390.50 | 1,359.50 | 1,389.00 | 1,389.00 | -0.11% | 524,700 |
| Jan 28, 2026 | 1,404.50 | 1,411.00 | 1,380.00 | 1,390.50 | 1,390.50 | -0.78% | 525,600 |
| Jan 27, 2026 | 1,390.00 | 1,401.50 | 1,372.00 | 1,401.50 | 1,401.50 | 0.83% | 618,000 |
| Jan 26, 2026 | 1,400.00 | 1,402.00 | 1,386.50 | 1,390.00 | 1,390.00 | -0.36% | 684,400 |
| Jan 23, 2026 | 1,397.00 | 1,404.00 | 1,383.50 | 1,395.00 | 1,395.00 | - | 438,300 |
| Jan 22, 2026 | 1,395.00 | 1,402.50 | 1,383.00 | 1,395.00 | 1,395.00 | -0.71% | 669,000 |
| Jan 21, 2026 | 1,410.00 | 1,416.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.61% | 766,300 |
| Jan 20, 2026 | 1,400.00 | 1,432.00 | 1,395.50 | 1,428.00 | 1,428.00 | 3.10% | 993,800 |
| Jan 19, 2026 | 1,366.50 | 1,400.00 | 1,365.50 | 1,385.00 | 1,385.00 | 1.43% | 787,800 |
| Jan 16, 2026 | 1,350.00 | 1,369.00 | 1,345.00 | 1,365.50 | 1,365.50 | 1.15% | 370,500 |
| Jan 15, 2026 | 1,349.50 | 1,358.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.75% | 505,100 |
| Jan 14, 2026 | 1,327.00 | 1,341.50 | 1,322.00 | 1,340.00 | 1,340.00 | 1.40% | 470,500 |
| Jan 13, 2026 | 1,329.50 | 1,331.00 | 1,313.50 | 1,321.50 | 1,321.50 | 1.11% | 396,100 |
| Jan 9, 2026 | 1,327.50 | 1,332.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.65% | 436,100 |
| Jan 8, 2026 | 1,320.00 | 1,327.00 | 1,312.50 | 1,315.50 | 1,315.50 | -0.34% | 335,900 |
| Jan 7, 2026 | 1,318.50 | 1,324.00 | 1,307.00 | 1,320.00 | 1,320.00 | -0.86% | 363,200 |
| Jan 6, 2026 | 1,307.50 | 1,333.00 | 1,307.00 | 1,331.50 | 1,331.50 | 1.84% | 486,400 |
| Jan 5, 2026 | 1,290.00 | 1,311.50 | 1,275.00 | 1,307.50 | 1,307.50 | 1.67% | 568,400 |
| Dec 30, 2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,286.00 | 1,286.00 | -2.24% | 744,100 |
| Dec 29, 2025 | 1,320.00 | 1,327.00 | 1,303.50 | 1,315.50 | 1,315.50 | -0.16% | 639,100 |
| Dec 26, 2025 | 1,304.33 | 1,319.00 | 1,301.00 | 1,317.67 | 1,317.67 | 1.88% | 596,399 |
| Dec 25, 2025 | 1,293.67 | 1,299.33 | 1,291.67 | 1,293.33 | 1,293.33 | 0.21% | 281,099 |
| Dec 24, 2025 | 1,288.00 | 1,293.33 | 1,283.67 | 1,290.67 | 1,290.67 | 0.34% | 306,599 |
| Dec 23, 2025 | 1,276.67 | 1,290.33 | 1,276.67 | 1,286.33 | 1,286.33 | 0.78% | 332,699 |
| Dec 22, 2025 | 1,298.00 | 1,299.00 | 1,274.33 | 1,276.33 | 1,276.33 | -1.26% | 506,099 |
| Dec 19, 2025 | 1,281.33 | 1,297.67 | 1,279.67 | 1,292.67 | 1,292.67 | 1.39% | 659,699 |
| Dec 18, 2025 | 1,273.33 | 1,281.67 | 1,265.00 | 1,275.00 | 1,275.00 | 1.16% | 585,299 |
| Dec 17, 2025 | 1,270.00 | 1,273.33 | 1,257.00 | 1,260.33 | 1,260.33 | -0.76% | 353,099 |
| Dec 16, 2025 | 1,266.67 | 1,275.67 | 1,257.67 | 1,270.00 | 1,270.00 | 1.41% | 464,699 |
| Dec 15, 2025 | 1,248.00 | 1,255.67 | 1,243.00 | 1,252.33 | 1,252.33 | 1.24% | 486,899 |
| Dec 12, 2025 | 1,250.00 | 1,251.33 | 1,233.00 | 1,237.00 | 1,237.00 | -0.96% | 523,499 |
| Dec 11, 2025 | 1,256.67 | 1,257.33 | 1,237.67 | 1,249.00 | 1,249.00 | -0.29% | 488,399 |
| Dec 10, 2025 | 1,246.33 | 1,253.00 | 1,241.33 | 1,252.67 | 1,252.67 | 1.32% | 631,199 |
| Dec 9, 2025 | 1,248.33 | 1,252.67 | 1,227.67 | 1,236.33 | 1,236.33 | -0.59% | 473,399 |
| Dec 8, 2025 | 1,238.67 | 1,244.67 | 1,229.67 | 1,243.67 | 1,243.67 | 1.41% | 450,599 |
| Dec 5, 2025 | 1,239.00 | 1,240.00 | 1,223.00 | 1,226.33 | 1,226.33 | -1.02% | 405,899 |
| Dec 4, 2025 | 1,235.67 | 1,240.67 | 1,230.67 | 1,239.00 | 1,239.00 | 0.27% | 523,499 |
| Dec 3, 2025 | 1,250.00 | 1,255.00 | 1,217.67 | 1,235.67 | 1,235.67 | -1.88% | 710,999 |
| Dec 2, 2025 | 1,266.33 | 1,270.00 | 1,255.00 | 1,259.33 | 1,259.33 | 0.32% | 550,499 |
| Dec 1, 2025 | 1,266.00 | 1,266.00 | 1,252.67 | 1,255.33 | 1,255.33 | -1.05% | 530,699 |
| Nov 28, 2025 | 1,250.33 | 1,274.33 | 1,249.67 | 1,268.67 | 1,268.67 | 1.49% | 528,599 |
| Nov 27, 2025 | 1,247.00 | 1,254.33 | 1,245.00 | 1,250.00 | 1,250.00 | 0.51% | 403,199 |
| Nov 26, 2025 | 1,218.67 | 1,246.67 | 1,217.33 | 1,243.67 | 1,243.67 | 2.05% | 575,999 |
| Nov 25, 2025 | 1,235.33 | 1,238.00 | 1,215.33 | 1,218.67 | 1,218.67 | -1.35% | 562,499 |
| Nov 21, 2025 | 1,226.33 | 1,243.33 | 1,226.33 | 1,235.33 | 1,235.33 | 0.93% | 816,599 |
| Nov 20, 2025 | 1,225.33 | 1,247.33 | 1,215.67 | 1,224.00 | 1,224.00 | 1.16% | 700,499 |
| Nov 19, 2025 | 1,223.00 | 1,249.33 | 1,195.33 | 1,210.00 | 1,210.00 | -1.06% | 2,084,699 |
| Nov 18, 2025 | 1,220.00 | 1,228.67 | 1,215.67 | 1,223.00 | 1,223.00 | -0.27% | 544,199 |
| Nov 17, 2025 | 1,226.67 | 1,234.67 | 1,220.00 | 1,226.33 | 1,226.33 | 0.19% | 590,699 |
| Nov 14, 2025 | 1,216.67 | 1,225.00 | 1,214.00 | 1,224.00 | 1,224.00 | 0.22% | 652,199 |
| Nov 13, 2025 | 1,226.00 | 1,238.00 | 1,215.33 | 1,221.33 | 1,221.33 | 0.77% | 667,199 |
| Nov 12, 2025 | 1,226.67 | 1,240.33 | 1,212.00 | 1,212.00 | 1,212.00 | -0.30% | 960,899 |
| Nov 11, 2025 | 1,233.33 | 1,240.00 | 1,204.00 | 1,215.67 | 1,215.67 | 3.76% | 1,744,199 |
| Nov 10, 2025 | 1,197.67 | 1,198.67 | 1,168.00 | 1,171.67 | 1,171.67 | -0.96% | 668,099 |
| Nov 7, 2025 | 1,165.33 | 1,183.00 | 1,164.33 | 1,183.00 | 1,183.00 | 1.52% | 490,199 |
| Nov 6, 2025 | 1,151.67 | 1,165.33 | 1,145.00 | 1,165.33 | 1,165.33 | 1.19% | 408,299 |
| Nov 5, 2025 | 1,161.00 | 1,164.00 | 1,134.00 | 1,151.67 | 1,151.67 | -1.09% | 522,299 |
| Nov 4, 2025 | 1,158.67 | 1,175.33 | 1,152.67 | 1,164.33 | 1,164.33 | 1.42% | 695,999 |
| Oct 31, 2025 | 1,144.00 | 1,152.00 | 1,139.67 | 1,148.00 | 1,148.00 | 0.97% | 690,299 |
| Oct 30, 2025 | 1,114.33 | 1,139.67 | 1,114.33 | 1,137.00 | 1,137.00 | 2.03% | 1,199,699 |
| Oct 29, 2025 | 1,132.67 | 1,137.67 | 1,113.33 | 1,114.33 | 1,114.33 | -2.05% | 609,299 |
| Oct 28, 2025 | 1,156.67 | 1,157.00 | 1,137.67 | 1,137.67 | 1,137.67 | -1.67% | 503,699 |
| Oct 27, 2025 | 1,149.67 | 1,160.00 | 1,145.33 | 1,157.00 | 1,157.00 | 1.25% | 350,399 |
| Oct 24, 2025 | 1,151.67 | 1,157.00 | 1,142.00 | 1,142.67 | 1,142.67 | -1.41% | 349,499 |
| Oct 23, 2025 | 1,146.67 | 1,159.33 | 1,144.00 | 1,159.00 | 1,159.00 | 1.58% | 353,999 |
| Oct 22, 2025 | 1,130.00 | 1,141.00 | 1,126.67 | 1,141.00 | 1,141.00 | 0.97% | 519,899 |
| Oct 21, 2025 | 1,140.67 | 1,142.67 | 1,129.00 | 1,130.00 | 1,130.00 | -0.62% | 307,799 |
| Oct 20, 2025 | 1,142.00 | 1,143.33 | 1,132.33 | 1,137.00 | 1,137.00 | 0.35% | 291,599 |
| Oct 17, 2025 | 1,132.33 | 1,136.67 | 1,125.33 | 1,133.00 | 1,133.00 | 0.12% | 285,599 |
| Oct 16, 2025 | 1,130.67 | 1,135.00 | 1,124.00 | 1,131.67 | 1,131.67 | 0.06% | 290,999 |
| Oct 15, 2025 | 1,127.67 | 1,131.00 | 1,123.33 | 1,131.00 | 1,131.00 | 1.25% | 352,499 |
| Oct 14, 2025 | 1,112.67 | 1,125.33 | 1,105.67 | 1,117.00 | 1,117.00 | -1.06% | 660,299 |
| Oct 10, 2025 | 1,133.67 | 1,142.67 | 1,126.33 | 1,129.00 | 1,129.00 | -1.11% | 446,099 |
| Oct 9, 2025 | 1,149.33 | 1,153.33 | 1,137.67 | 1,141.67 | 1,141.67 | -1.01% | 450,899 |
| Oct 8, 2025 | 1,154.00 | 1,174.67 | 1,151.67 | 1,153.33 | 1,153.33 | -0.03% | 570,299 |