kabutan

Umios Corporation(1333) Historical

1333
TSE Prime
Umios Corporation
1,451.0
JPY
+10.5
(+0.73%)
Mar 16, 10:21 am JST
9.10
USD
Mar 15, 9:21 pm EDT
Result
PTS
outside of trading hours
1,450.8
Mar 16, 10:16 am JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,442 1,455 1,434 1,451 +10 +0.73% 139,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,451.0 1,506.5 1,427.0 1,440.5 -70.5 -4.67% 3,056,300
Mar 6, 2026 1,569.0 1,580.0 1,457.0 1,511.0 -74.5 -4.70% 4,203,500
Feb 27, 2026 1,505.0 1,589.0 1,484.0 1,585.5 +93.5 +6.27% 2,936,000
Feb 20, 2026 1,505.0 1,534.5 1,472.0 1,492.0 -8.0 -0.53% 3,369,900
Feb 13, 2026 1,479.0 1,500.0 1,386.0 1,500.0 +33.5 +2.28% 4,148,700
Feb 6, 2026 1,400.0 1,479.5 1,380.5 1,466.5 +78.0 +5.62% 2,855,600
Jan 30, 2026 1,400.0 1,411.0 1,359.5 1,388.5 -6.5 -0.47% 2,820,500
Jan 23, 2026 1,366.5 1,432.0 1,365.5 1,395.0 +29.5 +2.16% 3,655,200
Jan 16, 2026 1,329.5 1,369.0 1,313.5 1,365.5 +58.5 +4.48% 1,742,200
Jan 9, 2026 1,290.0 1,333.0 1,275.0 1,307.0 +21.0 +1.63% 2,190,000
Dec 30, 2025 1,320.0 1,327.0 1,285.0 1,286.0 -31.6 -2.40% 1,383,200
Dec 26, 2025 1,297.9 1,318.9 1,274.3 1,317.6 +25.0 +1.93% 2,022,920
Dec 19, 2025 1,247.9 1,297.6 1,242.9 1,292.6 +55.7 +4.50% 2,549,725
Dec 12, 2025 1,238.6 1,257.3 1,227.6 1,236.9 +10.6 +0.86% 2,567,126
Dec 5, 2025 1,265.9 1,269.9 1,217.6 1,226.3 -42.3 -3.33% 2,721,627
Nov 28, 2025 1,235.3 1,274.3 1,215.3 1,268.6 +33.3 +2.70% 2,070,321
Nov 21, 2025 1,226.6 1,249.3 1,195.3 1,235.3 +11.4 +0.93% 4,736,747
Nov 14, 2025 1,197.6 1,240.3 1,167.9 1,223.9 +41.0 +3.47% 4,692,647
Nov 7, 2025 1,158.6 1,182.9 1,133.9 1,182.9 +35.0 +3.05% 2,116,821
Oct 31, 2025 1,149.6 1,159.9 1,113.3 1,147.9 +5.3 +0.46% 3,353,433