kabutan

Umios Corporation(1333) Historical

1333
TSE Prime
Umios Corporation
1,319.0
JPY
-21.5
(-1.60%)
Apr 30, 10:14 am JST
8.22
USD
Apr 29, 9:14 pm EDT
Result
PTS
outside of trading hours
1,318.5
Apr 30, 10:05 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
1,589.0 JPY
52 Week Low May 16, 2025
987.4 JPY
Yearly High Feb 27, 2026
1,589.0 JPY
Yearly Low Jan 5, 2026
1,275.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,325 1,332 1,314 1,319 -22 -1.60% 114,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,318.0 1,340.5 1,314.5 1,340.5 +19.5 +1.48% 379,700
Apr 27, 2026 1,328.5 1,335.0 1,315.0 1,321.0 -17.5 -1.31% 449,900
Apr 24, 2026 1,340.5 1,343.5 1,325.0 1,338.5 +4.0 +0.30% 346,000
Apr 23, 2026 1,338.0 1,342.0 1,323.0 1,334.5 -16.5 -1.22% 533,400
Apr 22, 2026 1,360.0 1,366.0 1,347.5 1,351.0 -15.5 -1.13% 387,100
Apr 21, 2026 1,384.0 1,387.0 1,360.0 1,366.5 -19.5 -1.41% 434,900
Apr 20, 2026 1,420.0 1,428.0 1,384.5 1,386.0 -27.0 -1.91% 523,600
Apr 17, 2026 1,426.0 1,430.5 1,413.0 1,413.0 -14.0 -0.98% 389,600
Apr 16, 2026 1,429.0 1,436.0 1,418.0 1,427.0 -8.0 -0.56% 453,000
Apr 15, 2026 1,435.5 1,440.0 1,427.5 1,435.0 +9.5 +0.67% 479,700
Apr 14, 2026 1,452.5 1,461.0 1,423.5 1,425.5 -37.0 -2.53% 573,700
Apr 13, 2026 1,453.0 1,469.0 1,453.0 1,462.5 -2.0 -0.14% 454,200
Apr 10, 2026 1,498.5 1,499.0 1,459.5 1,464.5 -26.0 -1.74% 481,200
Apr 9, 2026 1,499.5 1,506.0 1,484.5 1,490.5 +6.5 +0.44% 425,800
Apr 8, 2026 1,499.0 1,507.0 1,473.5 1,484.0 +2.0 +0.13% 628,900
Apr 7, 2026 1,485.5 1,504.5 1,473.0 1,482.0 -1.5 -0.10% 407,600
Apr 6, 2026 1,485.0 1,497.0 1,477.0 1,483.5 +3.0 +0.20% 367,600
Apr 3, 2026 1,473.0 1,488.5 1,467.0 1,480.5 +10.5 +0.71% 390,200
Apr 2, 2026 1,490.5 1,504.0 1,469.0 1,470.0 -29.5 -1.97% 618,700
Apr 1, 2026 1,482.0 1,499.5 1,473.0 1,499.5 +43.0 +2.95% 535,800