Umios Corporation(1333) Historical
1333
TSE Prime
Umios Corporation
Result
1,197.5
JPY
-10.0
(-0.83%)
Oct 7, 3:30 pm JST
7.56
USD
Oct 7, 2:30 am EDT
PER
11.9
PBR
0.73
Yield
3.76%
Margin Trading Ratio
24.28
PTS
outside of trading hours
1,198.1
Oct 7, 10:08 pm JST
52 Week High
Feb 27, 2026
1,589.0
JPY
52 Week Low
Oct 14, 2025
1,105.6
JPY
Yearly High
Feb 27, 2026
1,589.0
JPY
Yearly Low
May 12, 2026
1,189.0
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,207 | 1,209 | 1,197 | 1,197 | -10 | -0.83% | 877,400 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,212.0 | 1,217.0 | 1,205.0 | 1,207.5 | +0.5 | +0.04% | 596,800 |
| Oct 5, 2026 | 1,209.0 | 1,213.5 | 1,204.5 | 1,207.0 | -2.5 | -0.21% | 413,100 |
| Oct 2, 2026 | 1,228.0 | 1,232.0 | 1,206.0 | 1,209.5 | -22.5 | -1.83% | 628,400 |
| Oct 1, 2026 | 1,233.0 | 1,239.0 | 1,228.0 | 1,232.0 | -5.5 | -0.44% | 497,900 |
| Sep 30, 2026 | 1,240.5 | 1,242.0 | 1,225.5 | 1,237.5 | -3.0 | -0.24% | 550,100 |
| Sep 29, 2026 | 1,260.0 | 1,263.0 | 1,240.5 | 1,240.5 | -41.0 | -3.20% | 559,700 |
| Sep 28, 2026 | 1,295.0 | 1,298.5 | 1,280.0 | 1,281.5 | -9.5 | -0.74% | 474,100 |
| Sep 25, 2026 | 1,295.0 | 1,300.5 | 1,285.5 | 1,291.0 | +2.5 | +0.19% | 471,200 |
| Sep 24, 2026 | 1,293.0 | 1,297.0 | 1,287.0 | 1,288.5 | -4.0 | -0.31% | 548,500 |
| Sep 18, 2026 | 1,310.0 | 1,310.5 | 1,290.5 | 1,292.5 | -13.5 | -1.03% | 569,700 |
| Sep 17, 2026 | 1,290.5 | 1,306.0 | 1,290.5 | 1,306.0 | +18.5 | +1.44% | 378,500 |
| Sep 16, 2026 | 1,299.0 | 1,302.0 | 1,287.5 | 1,287.5 | +2.5 | +0.19% | 284,500 |
| Sep 15, 2026 | 1,305.0 | 1,309.0 | 1,283.5 | 1,285.0 | -7.0 | -0.54% | 370,400 |
| Sep 14, 2026 | 1,275.0 | 1,292.0 | 1,273.5 | 1,292.0 | +20.5 | +1.61% | 330,600 |
| Sep 11, 2026 | 1,258.0 | 1,275.0 | 1,255.0 | 1,271.5 | +4.0 | +0.32% | 470,500 |
| Sep 10, 2026 | 1,265.5 | 1,269.5 | 1,259.0 | 1,267.5 | +1.5 | +0.12% | 359,700 |
| Sep 9, 2026 | 1,270.5 | 1,272.5 | 1,260.0 | 1,266.0 | -9.5 | -0.74% | 352,900 |
| Sep 8, 2026 | 1,271.0 | 1,277.5 | 1,262.5 | 1,275.5 | +10.5 | +0.83% | 327,700 |
| Sep 7, 2026 | 1,280.0 | 1,282.0 | 1,264.0 | 1,265.0 | -15.0 | -1.17% | 455,600 |
| Sep 4, 2026 | 1,300.0 | 1,300.0 | 1,277.0 | 1,280.0 | -18.5 | -1.42% | 601,400 |