Umios Corporation(1333) Historical

52 Week High Feb 27, 2026

1,589.0 JPY

52 Week Low Apr 7, 2025

970.9 JPY

Yearly High Feb 27, 2026

1,589.0 JPY

Yearly Low Jan 17, 2025

957.9 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,430	1,452	1,427	1,440	-4	-0.28%	560,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,486.0	1,488.0	1,435.0	1,444.5	-41.5	-2.79%	578,200
Mar 11, 2026	1,500.0	1,505.0	1,486.0	1,486.0	-1.5	-0.10%	455,100
Mar 10, 2026	1,506.5	1,506.5	1,482.0	1,487.5	+11.0	+0.75%	596,800
Mar 9, 2026	1,451.0	1,483.5	1,446.0	1,476.5	-34.5	-2.28%	865,600
Mar 6, 2026	1,496.0	1,511.0	1,479.0	1,511.0	-3.5	-0.23%	617,800
Mar 5, 2026	1,515.0	1,532.0	1,510.0	1,514.5	+29.5	+1.99%	784,500
Mar 4, 2026	1,495.5	1,505.0	1,457.0	1,485.0	-40.0	-2.62%	1,112,400
Mar 3, 2026	1,562.5	1,562.5	1,517.5	1,525.0	-54.5	-3.45%	874,500
Mar 2, 2026	1,569.0	1,580.0	1,547.0	1,579.5	-6.0	-0.38%	814,300
Feb 27, 2026	1,551.0	1,589.0	1,545.5	1,585.5	+47.5	+3.09%	818,800
Feb 26, 2026	1,549.0	1,553.5	1,529.0	1,538.0	-2.5	-0.16%	689,100
Feb 25, 2026	1,530.0	1,542.5	1,511.5	1,540.5	+15.0	+0.98%	635,600
Feb 24, 2026	1,505.0	1,529.5	1,484.0	1,525.5	+33.5	+2.25%	792,500
Feb 20, 2026	1,519.0	1,519.0	1,472.0	1,492.0	-34.0	-2.23%	909,900
Feb 19, 2026	1,500.5	1,534.5	1,474.0	1,526.0	+18.5	+1.23%	752,200
Feb 18, 2026	1,500.0	1,507.5	1,485.0	1,507.5	+7.0	+0.47%	523,100
Feb 17, 2026	1,515.0	1,518.0	1,493.0	1,500.5	-7.5	-0.50%	436,900
Feb 16, 2026	1,505.0	1,517.0	1,486.5	1,508.0	+8.0	+0.53%	747,800
Feb 13, 2026	1,482.0	1,500.0	1,456.0	1,500.0	+33.0	+2.25%	849,100
Feb 12, 2026	1,446.0	1,479.0	1,441.5	1,467.0	+38.5	+2.70%	833,200