Umios Corporation(1333) Historical
1333
TSE Prime
Umios Corporation
Result
1,203.0
JPY
+18.5
(+1.56%)
Oct 15, 3:30 pm JST
7.61
USD
Oct 15, 2:30 am EDT
PER
12.0
PBR
0.73
Yield
3.74%
Margin Trading Ratio
25.22
PTS
outside of trading hours
ー
ー
52 Week High
Feb 27, 2026
1,589.0
JPY
52 Week Low
Oct 29, 2025
1,113.3
JPY
Yearly High
Feb 27, 2026
1,589.0
JPY
Yearly Low
Oct 14, 2026
1,180.0
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,198 | 1,203 | 1,180 | 1,203 | +16 | +1.35% | 2,844,100 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,209.0 | 1,217.0 | 1,182.5 | 1,187.0 | -22.5 | -1.86% | 3,439,500 |
| Oct 2, 2026 | 1,295.0 | 1,298.5 | 1,206.0 | 1,209.5 | -81.5 | -6.31% | 2,710,200 |
| Sep 25, 2026 | 1,293.0 | 1,300.5 | 1,285.5 | 1,291.0 | -1.5 | -0.12% | 1,019,700 |
| Sep 18, 2026 | 1,275.0 | 1,310.5 | 1,273.5 | 1,292.5 | +21.0 | +1.65% | 1,933,700 |
| Sep 11, 2026 | 1,280.0 | 1,282.0 | 1,255.0 | 1,271.5 | -8.5 | -0.66% | 1,966,400 |
| Sep 4, 2026 | 1,300.0 | 1,312.5 | 1,277.0 | 1,280.0 | -15.0 | -1.16% | 2,156,700 |
| Aug 28, 2026 | 1,314.0 | 1,320.0 | 1,295.0 | 1,295.0 | -16.0 | -1.22% | 2,492,700 |
| Aug 21, 2026 | 1,291.0 | 1,315.0 | 1,280.0 | 1,311.0 | +17.5 | +1.35% | 2,590,200 |
| Aug 14, 2026 | 1,270.0 | 1,297.0 | 1,255.0 | 1,293.5 | +23.0 | +1.81% | 2,109,700 |
| Aug 7, 2026 | 1,315.0 | 1,318.0 | 1,230.0 | 1,270.5 | -40.5 | -3.09% | 3,266,500 |
| Jul 31, 2026 | 1,338.0 | 1,378.5 | 1,311.0 | 1,311.0 | -10.0 | -0.76% | 2,632,400 |
| Jul 24, 2026 | 1,339.0 | 1,355.0 | 1,306.0 | 1,321.0 | -12.0 | -0.90% | 1,782,000 |
| Jul 17, 2026 | 1,320.0 | 1,346.5 | 1,307.5 | 1,333.0 | +23.0 | +1.76% | 2,489,000 |
| Jul 10, 2026 | 1,310.0 | 1,330.0 | 1,300.0 | 1,310.0 | +2.5 | +0.19% | 2,580,300 |
| Jul 3, 2026 | 1,299.5 | 1,333.5 | 1,279.5 | 1,307.5 | +8.0 | +0.62% | 2,685,500 |
| Jun 26, 2026 | 1,250.5 | 1,300.0 | 1,248.0 | 1,299.5 | +52.0 | +4.17% | 2,773,100 |
| Jun 19, 2026 | 1,300.0 | 1,304.0 | 1,236.0 | 1,247.5 | -45.0 | -3.48% | 2,123,900 |
| Jun 12, 2026 | 1,254.0 | 1,303.0 | 1,248.0 | 1,292.5 | +36.0 | +2.87% | 2,234,600 |
| Jun 5, 2026 | 1,267.5 | 1,273.0 | 1,225.0 | 1,256.5 | -10.5 | -0.83% | 2,589,500 |
| May 29, 2026 | 1,265.0 | 1,289.0 | 1,251.5 | 1,267.0 | +6.0 | +0.48% | 2,940,400 |