Comparing Back to the side-by-side chart ↗
Umios Corporation (1333.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1208.00 | 1212.00 | 1199.00 | 1202.00 | -0.08% | 563,000 |
| 2026-10-15 | 1196.50 | 1203.00 | 1188.00 | 1203.00 | +1.56% | 923,500 |
| 2026-10-14 | 1195.50 | 1196.50 | 1180.00 | 1184.50 | -0.92% | 538,800 |
| 2026-10-13 | 1198.00 | 1201.50 | 1189.00 | 1195.50 | +0.72% | 458,300 |
| 2026-10-09 | 1196.00 | 1202.50 | 1186.00 | 1187.00 | -0.46% | 692,800 |
| 2026-10-08 | 1195.00 | 1197.00 | 1182.50 | 1192.50 | -0.42% | 859,400 |
| 2026-10-07 | 1207.50 | 1209.50 | 1197.00 | 1197.50 | -0.83% | 877,400 |
| 2026-10-06 | 1212.00 | 1217.00 | 1205.00 | 1207.50 | +0.04% | 596,800 |
| 2026-10-05 | 1209.00 | 1213.50 | 1204.50 | 1207.00 | -0.21% | 413,100 |
| 2026-10-02 | 1228.00 | 1232.00 | 1206.00 | 1209.50 | -1.83% | 628,400 |
| 2026-10-01 | 1233.00 | 1239.00 | 1228.00 | 1232.00 | -0.44% | 497,900 |
| 2026-09-30 | 1240.50 | 1242.00 | 1225.50 | 1237.50 | -0.24% | 550,100 |
| 2026-09-29 | 1260.00 | 1263.00 | 1240.50 | 1240.50 | -3.20% | 559,700 |
| 2026-09-28 | 1295.00 | 1298.50 | 1280.00 | 1281.50 | -0.74% | 474,100 |
| 2026-09-25 | 1295.00 | 1300.50 | 1285.50 | 1291.00 | +0.19% | 471,200 |
| 2026-09-24 | 1293.00 | 1297.00 | 1287.00 | 1288.50 | -0.31% | 548,500 |
| 2026-09-18 | 1310.00 | 1310.50 | 1290.50 | 1292.50 | -1.03% | 569,700 |
| 2026-09-17 | 1290.50 | 1306.00 | 1290.50 | 1306.00 | +1.44% | 378,500 |
| 2026-09-16 | 1299.00 | 1302.00 | 1287.50 | 1287.50 | +0.19% | 284,500 |
| 2026-09-15 | 1305.00 | 1309.00 | 1283.50 | 1285.00 | -0.54% | 370,400 |
| 2026-09-14 | 1275.00 | 1292.00 | 1273.50 | 1292.00 | +1.61% | 330,600 |
| 2026-09-11 | 1258.00 | 1275.00 | 1255.00 | 1271.50 | +0.32% | 470,500 |
| 2026-09-10 | 1265.50 | 1269.50 | 1259.00 | 1267.50 | +0.12% | 359,700 |
| 2026-09-09 | 1270.50 | 1272.50 | 1260.00 | 1266.00 | -0.74% | 352,900 |
| 2026-09-08 | 1271.00 | 1277.50 | 1262.50 | 1275.50 | +0.83% | 327,700 |
| 2026-09-07 | 1280.00 | 1282.00 | 1264.00 | 1265.00 | -1.17% | 455,600 |
| 2026-09-04 | 1300.00 | 1300.00 | 1277.00 | 1280.00 | -1.42% | 601,400 |
| 2026-09-03 | 1303.00 | 1306.50 | 1294.50 | 1298.50 | -0.27% | 410,600 |
| 2026-09-02 | 1304.50 | 1311.50 | 1295.50 | 1302.00 | -0.46% | 384,000 |
| 2026-09-01 | 1296.50 | 1312.50 | 1295.50 | 1308.00 | +0.89% | 424,800 |
| 2026-08-31 | 1300.00 | 1304.50 | 1294.50 | 1296.50 | +0.12% | 335,900 |
| 2026-08-28 | 1302.50 | 1312.00 | 1295.00 | 1295.00 | -1.15% | 440,200 |
| 2026-08-27 | 1309.00 | 1320.00 | 1302.50 | 1310.00 | +0.08% | 411,500 |
| 2026-08-26 | 1302.00 | 1317.00 | 1301.00 | 1309.00 | +0.38% | 417,000 |
| 2026-08-25 | 1307.00 | 1316.50 | 1304.00 | 1304.00 | +0.27% | 645,200 |
| 2026-08-24 | 1314.00 | 1315.50 | 1295.00 | 1300.50 | -0.80% | 578,800 |
| 2026-08-21 | 1302.50 | 1314.00 | 1297.00 | 1311.00 | +0.73% | 670,300 |
| 2026-08-20 | 1302.00 | 1314.00 | 1298.00 | 1301.50 | +0.08% | 443,500 |
| 2026-08-19 | 1307.00 | 1315.00 | 1283.50 | 1300.50 | -0.12% | 461,300 |
| 2026-08-18 | 1282.00 | 1304.50 | 1280.00 | 1302.00 | +1.52% | 492,500 |
| 2026-08-17 | 1291.00 | 1295.00 | 1282.00 | 1282.50 | -0.85% | 522,600 |
| 2026-08-14 | 1280.00 | 1297.00 | 1271.00 | 1293.50 | +0.86% | 506,900 |
| 2026-08-13 | 1281.00 | 1288.00 | 1277.00 | 1282.50 | +0.35% | 529,300 |
| 2026-08-12 | 1279.00 | 1286.00 | 1274.00 | 1278.00 | +0.71% | 537,700 |
| 2026-08-10 | 1270.00 | 1273.00 | 1255.00 | 1269.00 | -0.12% | 535,800 |
| 2026-08-07 | 1266.00 | 1280.00 | 1259.00 | 1270.50 | +0.36% | 590,300 |
| 2026-08-06 | 1266.50 | 1271.00 | 1254.00 | 1266.00 | +0.80% | 608,100 |
| 2026-08-05 | 1235.50 | 1273.50 | 1230.00 | 1256.00 | -2.18% | 940,900 |
| 2026-08-04 | 1300.50 | 1301.00 | 1281.00 | 1284.00 | -1.91% | 633,800 |
| 2026-08-03 | 1315.00 | 1318.00 | 1299.00 | 1309.00 | -0.15% | 493,400 |
| 2026-07-31 | 1337.50 | 1340.50 | 1311.00 | 1311.00 | -3.14% | 600,900 |
| 2026-07-30 | 1371.50 | 1376.00 | 1342.00 | 1353.50 | -1.81% | 530,400 |
| 2026-07-29 | 1357.00 | 1378.50 | 1345.50 | 1378.50 | +1.77% | 598,700 |
| 2026-07-28 | 1344.00 | 1355.50 | 1339.50 | 1354.50 | +1.12% | 382,300 |
| 2026-07-27 | 1338.00 | 1342.50 | 1331.00 | 1339.50 | +1.40% | 520,100 |
| 2026-07-24 | 1310.00 | 1328.00 | 1306.00 | 1321.00 | -0.11% | 399,800 |
| 2026-07-23 | 1319.50 | 1322.50 | 1309.50 | 1322.50 | +0.23% | 420,600 |
| 2026-07-22 | 1330.50 | 1330.50 | 1310.00 | 1319.50 | -0.98% | 532,900 |
| 2026-07-21 | 1339.00 | 1355.00 | 1327.50 | 1332.50 | -0.04% | 428,700 |
| 2026-07-17 | 1326.00 | 1346.50 | 1325.00 | 1333.00 | +0.72% | 879,700 |
| 2026-07-16 | 1325.00 | 1340.00 | 1320.00 | 1323.50 | +0.49% | 505,100 |
| 2026-07-15 | 1320.00 | 1323.00 | 1313.50 | 1317.00 | +0.11% | 346,200 |
| 2026-07-14 | 1316.50 | 1323.50 | 1309.50 | 1315.50 | +0.61% | 325,900 |
| 2026-07-13 | 1320.00 | 1331.00 | 1307.50 | 1307.50 | -0.19% | 432,100 |
| 2026-07-10 | 1307.00 | 1317.00 | 1302.50 | 1310.00 | -0.57% | 622,500 |
| 2026-07-09 | 1316.00 | 1320.50 | 1300.00 | 1317.50 | -0.04% | 599,800 |
| 2026-07-08 | 1313.50 | 1327.50 | 1312.00 | 1318.00 | +0.19% | 532,100 |
| 2026-07-07 | 1319.00 | 1323.00 | 1308.00 | 1315.50 | -0.27% | 430,500 |
| 2026-07-06 | 1310.00 | 1330.00 | 1310.00 | 1319.00 | +0.88% | 395,400 |
| 2026-07-03 | 1320.00 | 1325.50 | 1305.00 | 1307.50 | -0.11% | 327,300 |
| 2026-07-02 | 1299.00 | 1316.00 | 1294.00 | 1309.00 | +1.99% | 477,900 |
| 2026-07-01 | 1304.00 | 1305.00 | 1279.50 | 1283.50 | -1.87% | 539,400 |
| 2026-06-30 | 1325.00 | 1333.50 | 1303.50 | 1308.00 | -0.49% | 555,500 |
| 2026-06-29 | 1299.50 | 1325.00 | 1299.00 | 1314.50 | +1.15% | 785,400 |
| 2026-06-26 | 1293.50 | 1300.00 | 1288.50 | 1299.50 | +1.21% | 662,000 |
| 2026-06-25 | 1292.50 | 1295.50 | 1281.50 | 1284.00 | +0.51% | 418,400 |
| 2026-06-24 | 1284.50 | 1292.50 | 1271.00 | 1277.50 | -0.47% | 597,700 |
| 2026-06-23 | 1266.50 | 1285.50 | 1264.00 | 1283.50 | +1.78% | 643,800 |
| 2026-06-22 | 1250.50 | 1269.00 | 1248.00 | 1261.00 | +1.08% | 451,200 |
| 2026-06-19 | 1244.00 | 1251.50 | 1237.00 | 1247.50 | +0.28% | 507,300 |
| 2026-06-18 | 1250.00 | 1256.00 | 1236.00 | 1244.00 | -0.56% | 614,900 |
| 2026-06-17 | 1276.50 | 1289.00 | 1251.00 | 1251.00 | -2.00% | 318,000 |
| 2026-06-16 | 1280.00 | 1280.50 | 1261.50 | 1276.50 | -0.74% | 382,100 |
| 2026-06-15 | 1300.00 | 1304.00 | 1285.00 | 1286.00 | -0.50% | 301,600 |
| 2026-06-12 | 1283.50 | 1293.00 | 1277.00 | 1292.50 | +0.86% | 456,800 |
| 2026-06-11 | 1300.00 | 1303.00 | 1273.00 | 1281.50 | +0.31% | 425,300 |
| 2026-06-10 | 1276.50 | 1290.50 | 1272.00 | 1277.50 | +0.31% | 368,300 |
| 2026-06-09 | 1262.50 | 1282.00 | 1262.00 | 1273.50 | +1.23% | 564,900 |
| 2026-06-08 | 1254.00 | 1270.00 | 1248.00 | 1258.00 | +0.12% | 419,300 |
| 2026-06-05 | 1241.00 | 1266.00 | 1238.00 | 1256.50 | +1.66% | 400,900 |
| 2026-06-04 | 1252.00 | 1261.50 | 1229.00 | 1236.00 | -1.83% | 380,800 |
| 2026-06-03 | 1235.50 | 1265.50 | 1235.50 | 1259.00 | +1.17% | 524,500 |
| 2026-06-02 | 1250.00 | 1255.00 | 1225.00 | 1244.50 | -1.11% | 574,500 |
| 2026-06-01 | 1267.50 | 1273.00 | 1248.00 | 1258.50 | -0.67% | 708,800 |
| 2026-05-29 | 1263.50 | 1288.00 | 1260.00 | 1267.00 | +0.28% | 780,300 |
| 2026-05-28 | 1283.00 | 1289.00 | 1261.00 | 1263.50 | -0.90% | 502,100 |
| 2026-05-27 | 1260.00 | 1282.50 | 1259.00 | 1275.00 | +0.79% | 514,000 |
| 2026-05-26 | 1263.50 | 1273.00 | 1256.00 | 1265.00 | +0.16% | 526,200 |
| 2026-05-25 | 1265.00 | 1274.50 | 1251.50 | 1263.00 | +0.16% | 617,800 |
| 2026-05-22 | 1288.50 | 1288.50 | 1252.50 | 1261.00 | -2.47% | 461,400 |
| 2026-05-21 | 1307.00 | 1317.50 | 1293.00 | 1293.00 | -0.27% | 497,600 |
| 2026-05-20 | 1324.00 | 1333.50 | 1285.00 | 1296.50 | -1.41% | 766,800 |
| 2026-05-19 | 1288.00 | 1315.00 | 1285.50 | 1315.00 | +4.53% | 860,000 |
| 2026-05-18 | 1270.50 | 1284.00 | 1254.00 | 1258.00 | +0.24% | 607,500 |
| 2026-05-15 | 1236.00 | 1258.00 | 1235.50 | 1255.00 | +1.25% | 606,200 |
| 2026-05-14 | 1224.00 | 1243.00 | 1215.00 | 1239.50 | +1.22% | 905,800 |
| 2026-05-13 | 1204.00 | 1231.50 | 1201.00 | 1224.50 | +2.64% | 805,200 |
| 2026-05-12 | 1249.00 | 1249.50 | 1189.00 | 1193.00 | -8.02% | 1,511,500 |
| 2026-05-11 | 1305.50 | 1320.00 | 1290.50 | 1297.00 | -1.11% | 569,700 |
| 2026-05-08 | 1320.00 | 1330.00 | 1295.00 | 1311.50 | -1.06% | 770,800 |
| 2026-05-07 | 1310.00 | 1334.00 | 1309.00 | 1325.50 | +1.26% | 680,600 |
| 2026-05-01 | 1326.50 | 1326.50 | 1301.50 | 1309.00 | -1.24% | 389,400 |
| 2026-04-30 | 1325.00 | 1332.00 | 1314.00 | 1325.50 | -1.12% | 484,300 |
| 2026-04-28 | 1318.00 | 1340.50 | 1314.50 | 1340.50 | +1.48% | 379,700 |
| 2026-04-27 | 1328.50 | 1335.00 | 1315.00 | 1321.00 | -1.31% | 449,900 |
| 2026-04-24 | 1340.50 | 1343.50 | 1325.00 | 1338.50 | +0.30% | 346,000 |
| 2026-04-23 | 1338.00 | 1342.00 | 1323.00 | 1334.50 | -1.22% | 533,400 |
| 2026-04-22 | 1360.00 | 1366.00 | 1347.50 | 1351.00 | -1.13% | 387,100 |
| 2026-04-21 | 1384.00 | 1387.00 | 1360.00 | 1366.50 | -1.41% | 434,900 |
| 2026-04-20 | 1420.00 | 1428.00 | 1384.50 | 1386.00 | -1.91% | 523,600 |
| 2026-04-17 | 1426.00 | 1430.50 | 1413.00 | 1413.00 | -0.98% | 389,600 |
| 2026-04-16 | 1429.00 | 1436.00 | 1418.00 | 1427.00 | -0.56% | 453,000 |
| 2026-04-15 | 1435.50 | 1440.00 | 1427.50 | 1435.00 | +0.67% | 479,700 |
| 2026-04-14 | 1452.50 | 1461.00 | 1423.50 | 1425.50 | -2.53% | 573,700 |
| 2026-04-13 | 1453.00 | 1469.00 | 1453.00 | 1462.50 | -0.14% | 454,200 |
| 2026-04-10 | 1498.50 | 1499.00 | 1459.50 | 1464.50 | -1.74% | 481,200 |
| 2026-04-09 | 1499.50 | 1506.00 | 1484.50 | 1490.50 | +0.44% | 425,800 |
| 2026-04-08 | 1499.00 | 1507.00 | 1473.50 | 1484.00 | +0.13% | 628,900 |
| 2026-04-07 | 1485.50 | 1504.50 | 1473.00 | 1482.00 | -0.10% | 407,600 |
| 2026-04-06 | 1485.00 | 1497.00 | 1477.00 | 1483.50 | +0.20% | 367,600 |
| 2026-04-03 | 1473.00 | 1488.50 | 1467.00 | 1480.50 | +0.71% | 390,200 |
| 2026-04-02 | 1490.50 | 1504.00 | 1469.00 | 1470.00 | -1.97% | 618,700 |
| 2026-04-01 | 1482.00 | 1499.50 | 1473.00 | 1499.50 | +2.95% | 535,800 |
| 2026-03-31 | 1452.00 | 1466.50 | 1448.00 | 1456.50 | -0.07% | 627,000 |
| 2026-03-30 | 1430.00 | 1466.00 | 1425.00 | 1457.50 | -2.96% | 680,600 |
| 2026-03-27 | 1498.00 | 1507.50 | 1492.50 | 1502.00 | +0.67% | 977,800 |
| 2026-03-26 | 1501.00 | 1501.00 | 1480.00 | 1492.00 | -0.27% | 565,900 |
| 2026-03-25 | 1500.00 | 1504.50 | 1486.00 | 1496.00 | +1.36% | 475,900 |
| 2026-03-24 | 1471.00 | 1479.00 | 1462.50 | 1476.00 | +2.43% | 426,300 |
| 2026-03-23 | 1473.50 | 1473.50 | 1438.50 | 1441.00 | -3.22% | 646,600 |
| 2026-03-19 | 1500.00 | 1510.00 | 1486.50 | 1489.00 | -2.04% | 724,400 |
| 2026-03-18 | 1485.00 | 1520.00 | 1482.00 | 1520.00 | +2.70% | 627,100 |
| 2026-03-17 | 1465.50 | 1486.50 | 1462.50 | 1480.00 | +1.54% | 533,800 |
| 2026-03-16 | 1442.00 | 1458.50 | 1434.50 | 1457.50 | +1.18% | 568,900 |
| 2026-03-13 | 1430.00 | 1452.50 | 1427.00 | 1440.50 | -0.28% | 560,600 |
| 2026-03-12 | 1486.00 | 1488.00 | 1435.00 | 1444.50 | -2.79% | 578,200 |
| 2026-03-11 | 1500.00 | 1505.00 | 1486.00 | 1486.00 | -0.10% | 455,100 |
| 2026-03-10 | 1506.50 | 1506.50 | 1482.00 | 1487.50 | +0.75% | 596,800 |
| 2026-03-09 | 1451.00 | 1483.50 | 1446.00 | 1476.50 | -2.28% | 865,600 |
| 2026-03-06 | 1496.00 | 1511.00 | 1479.00 | 1511.00 | -0.23% | 617,800 |
| 2026-03-05 | 1515.00 | 1532.00 | 1510.00 | 1514.50 | +1.99% | 784,500 |
| 2026-03-04 | 1495.50 | 1505.00 | 1457.00 | 1485.00 | -2.62% | 1,112,400 |
| 2026-03-03 | 1562.50 | 1562.50 | 1517.50 | 1525.00 | -3.45% | 874,500 |
| 2026-03-02 | 1569.00 | 1580.00 | 1547.00 | 1579.50 | -0.38% | 814,300 |
| 2026-02-27 | 1551.00 | 1589.00 | 1545.50 | 1585.50 | +3.09% | 818,800 |
| 2026-02-26 | 1549.00 | 1553.50 | 1529.00 | 1538.00 | -0.16% | 689,100 |
| 2026-02-25 | 1530.00 | 1542.50 | 1511.50 | 1540.50 | +0.98% | 635,600 |
| 2026-02-24 | 1505.00 | 1529.50 | 1484.00 | 1525.50 | +2.25% | 792,500 |
| 2026-02-20 | 1519.00 | 1519.00 | 1472.00 | 1492.00 | -2.23% | 909,900 |
| 2026-02-19 | 1500.50 | 1534.50 | 1474.00 | 1526.00 | +1.23% | 752,200 |
| 2026-02-18 | 1500.00 | 1507.50 | 1485.00 | 1507.50 | +0.47% | 523,100 |
| 2026-02-17 | 1515.00 | 1518.00 | 1493.00 | 1500.50 | -0.50% | 436,900 |
| 2026-02-16 | 1505.00 | 1517.00 | 1486.50 | 1508.00 | +0.53% | 747,800 |
| 2026-02-13 | 1482.00 | 1500.00 | 1456.00 | 1500.00 | +2.25% | 849,100 |
| 2026-02-12 | 1446.00 | 1479.00 | 1441.50 | 1467.00 | +2.70% | 833,200 |
| 2026-02-10 | 1410.00 | 1436.00 | 1386.00 | 1428.50 | -2.39% | 1,793,100 |
| 2026-02-09 | 1479.00 | 1484.00 | 1454.00 | 1463.50 | -0.20% | 673,300 |
| 2026-02-06 | 1440.00 | 1479.50 | 1426.00 | 1466.50 | +2.23% | 691,500 |
| 2026-02-05 | 1450.00 | 1455.00 | 1420.00 | 1434.50 | +0.17% | 456,600 |
| 2026-02-04 | 1412.50 | 1444.00 | 1410.00 | 1432.00 | +1.56% | 510,600 |
| 2026-02-03 | 1395.00 | 1410.00 | 1390.00 | 1410.00 | +1.81% | 402,700 |
| 2026-02-02 | 1400.00 | 1405.00 | 1380.50 | 1385.00 | -0.25% | 794,200 |
| 2026-01-30 | 1391.00 | 1397.50 | 1385.50 | 1388.50 | -0.04% | 467,800 |
| 2026-01-29 | 1380.00 | 1390.50 | 1359.50 | 1389.00 | -0.11% | 524,700 |
| 2026-01-28 | 1404.50 | 1411.00 | 1380.00 | 1390.50 | -0.78% | 525,600 |
| 2026-01-27 | 1390.00 | 1401.50 | 1372.00 | 1401.50 | +0.83% | 618,000 |
| 2026-01-26 | 1400.00 | 1402.00 | 1386.50 | 1390.00 | -0.36% | 684,400 |
| 2026-01-23 | 1397.00 | 1404.00 | 1383.50 | 1395.00 | +0.00% | 438,300 |
| 2026-01-22 | 1395.00 | 1402.50 | 1383.00 | 1395.00 | -0.71% | 669,000 |
| 2026-01-21 | 1410.00 | 1416.00 | 1390.00 | 1405.00 | -1.61% | 766,300 |
| 2026-01-20 | 1400.00 | 1432.00 | 1395.50 | 1428.00 | +3.10% | 993,800 |
| 2026-01-19 | 1366.50 | 1400.00 | 1365.50 | 1385.00 | +1.43% | 787,800 |
| 2026-01-16 | 1350.00 | 1369.00 | 1345.00 | 1365.50 | +1.15% | 370,500 |
| 2026-01-15 | 1349.50 | 1358.00 | 1344.00 | 1350.00 | +0.75% | 505,100 |
| 2026-01-14 | 1327.00 | 1341.50 | 1322.00 | 1340.00 | +1.40% | 470,500 |
| 2026-01-13 | 1329.50 | 1331.00 | 1313.50 | 1321.50 | +1.11% | 396,100 |
| 2026-01-09 | 1327.50 | 1332.00 | 1307.00 | 1307.00 | -0.65% | 436,100 |
| 2026-01-08 | 1320.00 | 1327.00 | 1312.50 | 1315.50 | -0.34% | 335,900 |
| 2026-01-07 | 1318.50 | 1324.00 | 1307.00 | 1320.00 | -0.86% | 363,200 |
| 2026-01-06 | 1307.50 | 1333.00 | 1307.00 | 1331.50 | +1.84% | 486,400 |
| 2026-01-05 | 1290.00 | 1311.50 | 1275.00 | 1307.50 | +1.67% | 568,400 |
| 2025-12-30 | 1310.00 | 1315.00 | 1285.00 | 1286.00 | -2.24% | 744,100 |
| 2025-12-29 | 1320.00 | 1327.00 | 1303.50 | 1315.50 | -0.17% | 639,100 |
| 2025-12-26 | 1304.30 | 1319.00 | 1301.00 | 1317.70 | +1.89% | 596,400 |
| 2025-12-25 | 1293.70 | 1299.30 | 1291.70 | 1293.30 | +0.20% | 281,100 |
| 2025-12-24 | 1288.00 | 1293.30 | 1283.70 | 1290.70 | +0.34% | 306,600 |
| 2025-12-23 | 1276.70 | 1290.30 | 1276.70 | 1286.30 | +0.78% | 332,700 |
| 2025-12-22 | 1298.00 | 1299.00 | 1274.30 | 1276.30 | -1.27% | 506,100 |
| 2025-12-19 | 1281.30 | 1297.70 | 1279.70 | 1292.70 | +1.39% | 659,700 |
| 2025-12-18 | 1273.30 | 1281.70 | 1265.00 | 1275.00 | +1.17% | 585,300 |
| 2025-12-17 | 1270.00 | 1273.30 | 1257.00 | 1260.30 | -0.76% | 353,100 |
| 2025-12-16 | 1266.70 | 1275.70 | 1257.70 | 1270.00 | +1.41% | 464,700 |
| 2025-12-15 | 1248.00 | 1255.70 | 1243.00 | 1252.30 | +1.24% | 486,900 |
| 2025-12-12 | 1250.00 | 1251.30 | 1233.00 | 1237.00 | -0.96% | 523,500 |
| 2025-12-11 | 1256.70 | 1257.30 | 1237.70 | 1249.00 | -0.30% | 488,400 |
| 2025-12-10 | 1246.30 | 1253.00 | 1241.30 | 1252.70 | +1.33% | 631,200 |
| 2025-12-09 | 1248.30 | 1252.70 | 1227.70 | 1236.30 | -0.59% | 473,400 |
| 2025-12-08 | 1238.70 | 1244.70 | 1229.70 | 1243.70 | +1.42% | 450,600 |
| 2025-12-05 | 1239.00 | 1240.00 | 1223.00 | 1226.30 | -1.03% | 405,900 |
| 2025-12-04 | 1235.70 | 1240.70 | 1230.70 | 1239.00 | +0.27% | 523,500 |
| 2025-12-03 | 1250.00 | 1255.00 | 1217.70 | 1235.70 | -1.87% | 711,000 |
| 2025-12-02 | 1266.30 | 1270.00 | 1255.00 | 1259.30 | +0.32% | 550,500 |
| 2025-12-01 | 1266.00 | 1266.00 | 1252.70 | 1255.30 | -1.06% | 530,700 |
| 2025-11-28 | 1250.30 | 1274.30 | 1249.70 | 1268.70 | +1.50% | 528,600 |
| 2025-11-27 | 1247.00 | 1254.30 | 1245.00 | 1250.00 | +0.51% | 403,200 |
| 2025-11-26 | 1218.70 | 1246.70 | 1217.30 | 1243.70 | +2.05% | 576,000 |
| 2025-11-25 | 1235.30 | 1238.00 | 1215.30 | 1218.70 | -1.34% | 562,500 |
| 2025-11-21 | 1226.30 | 1243.30 | 1226.30 | 1235.30 | +0.92% | 816,600 |
| 2025-11-20 | 1225.30 | 1247.30 | 1215.70 | 1224.00 | +1.16% | 700,500 |
| 2025-11-19 | 1223.00 | 1249.30 | 1195.30 | 1210.00 | -1.06% | 2,084,700 |
| 2025-11-18 | 1220.00 | 1228.70 | 1215.70 | 1223.00 | -0.27% | 544,200 |
| 2025-11-17 | 1226.70 | 1234.70 | 1220.00 | 1226.30 | +0.19% | 590,700 |
| 2025-11-14 | 1216.70 | 1225.00 | 1214.00 | 1224.00 | +0.22% | 652,200 |
| 2025-11-13 | 1226.00 | 1238.00 | 1215.30 | 1221.30 | +0.77% | 667,200 |
| 2025-11-12 | 1226.70 | 1240.30 | 1212.00 | 1212.00 | -0.30% | 960,900 |
| 2025-11-11 | 1233.30 | 1240.00 | 1204.00 | 1215.70 | +3.76% | 1,744,200 |
| 2025-11-10 | 1197.70 | 1198.70 | 1168.00 | 1171.70 | -0.96% | 668,100 |
| 2025-11-07 | 1165.30 | 1183.00 | 1164.30 | 1183.00 | +1.52% | 490,200 |
| 2025-11-06 | 1151.70 | 1165.30 | 1145.00 | 1165.30 | +1.18% | 408,300 |
| 2025-11-05 | 1161.00 | 1164.00 | 1134.00 | 1151.70 | -1.08% | 522,300 |
| 2025-11-04 | 1158.70 | 1175.30 | 1152.70 | 1164.30 | +1.42% | 696,000 |
| 2025-10-31 | 1144.00 | 1152.00 | 1139.70 | 1148.00 | +0.97% | 690,300 |
| 2025-10-30 | 1114.30 | 1139.70 | 1114.30 | 1137.00 | +2.04% | 1,199,700 |
| 2025-10-29 | 1132.70 | 1137.70 | 1113.30 | 1114.30 | -2.06% | 609,300 |
| 2025-10-28 | 1156.70 | 1157.00 | 1137.70 | 1137.70 | -1.67% | 503,700 |
| 2025-10-27 | 1149.70 | 1160.00 | 1145.30 | 1157.00 | +1.25% | 350,400 |
| 2025-10-24 | 1151.70 | 1157.00 | 1142.00 | 1142.70 | -1.41% | 349,500 |
| 2025-10-23 | 1146.70 | 1159.30 | 1144.00 | 1159.00 | +1.58% | 354,000 |
| 2025-10-22 | 1130.00 | 1141.00 | 1126.70 | 1141.00 | +0.97% | 519,900 |
| 2025-10-21 | 1140.70 | 1142.70 | 1129.00 | 1130.00 | -0.62% | 307,800 |
| 2025-10-20 | 1142.00 | 1143.30 | 1132.30 | 1137.00 | +0.35% | 291,600 |
| 2025-10-17 | 1132.30 | 1136.70 | 1125.30 | 1133.00 | +0.11% | 285,600 |
| 2025-10-16 | 1130.70 | 1135.00 | 1124.00 | 1131.70 | +0.06% | 291,000 |
| 2025-10-15 | 1127.70 | 1131.00 | 1123.30 | 1131.00 | +1.25% | 352,500 |
| 2025-10-14 | 1112.70 | 1125.30 | 1105.70 | 1117.00 | -1.06% | 660,300 |
| 2025-10-10 | 1133.70 | 1142.70 | 1126.30 | 1129.00 | -1.11% | 446,100 |
| 2025-10-09 | 1149.30 | 1153.30 | 1137.70 | 1141.70 | -1.01% | 450,900 |
| 2025-10-08 | 1154.00 | 1174.70 | 1151.70 | 1153.30 | -0.03% | 570,300 |
| 2025-10-07 | 1144.70 | 1157.30 | 1143.30 | 1153.70 | +1.18% | 614,700 |
| 2025-10-06 | 1149.30 | 1149.70 | 1131.00 | 1140.30 | +1.27% | 506,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+10.42%). Pire mois : Avr (-5.82%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Umios Corporation (1333.T) ?
1202.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 1333.T ?
Plus haut à 1589.00 et plus bas à 1113.30 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Umios Corporation ?
Historiquement, le mois le plus fort de 1333.T a été Févr (moyenne +10.42%) et le plus faible Avr (moyenne -5.82%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.