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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,569	1,580	1,427	1,440	-145	-9.15%	7,820,400

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb, 2026	1,400.0	1,589.0	1,380.5	1,585.5	+197.0	+14.19%	13,310,200
Jan, 2026	1,290.0	1,432.0	1,275.0	1,388.5	+102.5	+7.97%	10,407,900
Dec, 2025	1,265.9	1,327.0	1,217.6	1,286.0	+17.4	+1.37%	11,244,598
Nov, 2025	1,158.6	1,274.3	1,133.9	1,268.6	+120.7	+10.51%	13,616,536
Oct, 2025	1,152.6	1,174.6	1,105.6	1,147.9	+4.3	+0.38%	10,733,207
Sep, 2025	1,097.9	1,199.9	1,096.3	1,143.6	+45.7	+4.16%	10,647,106
Aug, 2025	1,053.3	1,124.9	1,047.3	1,097.9	+51.3	+4.90%	11,761,917
Jul, 2025	1,013.3	1,052.9	1,004.9	1,046.6	+30.7	+3.02%	10,782,408
Jun, 2025	1,044.9	1,045.3	996.6	1,015.9	-24.4	-2.35%	11,677,017
May, 2025	1,080.9	1,105.3	987.4	1,040.3	-47.3	-4.35%	18,201,482
Apr, 2025	1,092.9	1,127.9	970.9	1,087.6	+0.7	+0.06%	13,884,439
Mar, 2025	1,045.3	1,126.6	1,010.9	1,086.9	+45.6	+4.38%	10,599,106
Feb, 2025	988.6	1,096.6	960.9	1,041.3	+43.4	+4.35%	12,292,623
Jan, 2025	1,010.6	1,018.9	957.9	997.9	-14.4	-1.42%	9,793,898
Dec, 2024	999.9	1,012.6	963.3	1,012.3	+10.4	+1.04%	9,734,197
Nov, 2024	999.6	1,040.3	951.4	1,001.9	+1.0	+0.10%	14,802,448
Oct, 2024	1,059.3	1,086.9	980.1	1,000.9	-56.0	-5.30%	14,826,748
Sep, 2024	1,021.3	1,072.3	980.1	1,056.9	+41.6	+4.10%	30,061,800
Aug, 2024	1,104.3	1,104.6	919.9	1,015.3	-108.6	-9.66%	14,588,846
Jul, 2024	1,065.9	1,135.9	1,032.6	1,123.9	+71.6	+6.80%	7,978,280