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 Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct, 2026 | 1,233 | 1,239 | 1,197 | 1,197 | -40 | -3.23% | 3,891,000 |
Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep, 2026 | 1,296.5 | 1,312.5 | 1,225.5 | 1,237.5 | -59.0 | -4.55% | 8,324,500 |
| Aug, 2026 | 1,315.0 | 1,320.0 | 1,230.0 | 1,296.5 | -14.5 | -1.11% | 10,795,000 |
| Jul, 2026 | 1,304.0 | 1,378.5 | 1,279.5 | 1,311.0 | +3.0 | +0.23% | 10,828,300 |
| Jun, 2026 | 1,267.5 | 1,333.5 | 1,225.0 | 1,308.0 | +41.0 | +3.24% | 11,062,000 |
| May, 2026 | 1,326.5 | 1,334.0 | 1,189.0 | 1,267.0 | -58.5 | -4.41% | 12,372,900 |
| Apr, 2026 | 1,482.0 | 1,507.0 | 1,314.0 | 1,325.5 | -131.0 | -8.99% | 9,744,900 |
| Mar, 2026 | 1,569.0 | 1,580.0 | 1,425.0 | 1,456.5 | -129.0 | -8.14% | 14,114,100 |
| 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 |