JPX · 1333 · stock
Umios Corporation (1333) stock price history
Every JPX trading session of Umios Corporation from Apr 1, 2014 to Nov 13, 2026: 3,095 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1333 adjusted close, 2014 to 2026
- ¥1,529
- All time high, 2026
- ¥1,533
- 52 week high, ¥1,153 low
- 3,095
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
1333 key facts
- Umios Corporation (1333) closed at ¥1,200 on Nov 13, 2026 on JPX.
- 1333's all time high close is ¥1,529, set on Feb 27, 2026; its all time low close is ¥385.41 on May 19, 2014.
- 1333's 52 week range is ¥1,153 to ¥1,533.
- 1333 returned +1.9% over the year to Nov 13, 2026 and +73.7% over five years.
- Over ten years 1333 returned +61%, +4.9% a year compounded.
- 1333's deepest drawdown was -57.7% from Jun 28, 2018 to Mar 13, 2020.
- DataCedar holds 3,095 daily sessions of 1333 history from Apr 1, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1333 price chart, 2014 to 2026
1333 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -4.8% |
| 6 months | -0.3% |
| Year to date | -3.3% |
| 1 year | +1.9% |
| 3 years | +41.4% |
| 5 years | +73.7% |
| 10 years | +61.1% |
| Since Apr 1, 2014 | +163.3% |
| Compound annual growth, 12.6 years | +8.0% |
1333 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,529 on Feb 27, 2026
- All time low close
- ¥385.41 on May 19, 2014
- 52 week high
- ¥1,533 on Feb 27, 2026
- 52 week low
- ¥1,153 on Nov 19, 2025
- Deepest drawdown
- -57.7% from Jun 28, 2018 to Mar 13, 2020, recovered Dec 16, 2025
- Best single session
- +11.8% on Aug 4, 2020
- Worst single session
- -8.7% on Apr 18, 2017
- Volatility, 1 year annualised
- 23.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2014
- 2.6×
- Best calendar year
- 2016, +50%
- Worst calendar year
- 2019, -24%
1333 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 1, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,244 | ¥1,533 | ¥1,155 | ¥1,200 | -3.3% | 116.6M | 206 |
| 2025 | ¥943.78 | ¥1,280 | ¥894.60 | ¥1,240 | +31.2% | 145.2M | 243 |
| 2024 | ¥847.56 | ¥1,044 | ¥836.86 | ¥945.34 | +13.0% | 152.3M | 245 |
| 2023 | ¥726.08 | ¥892.46 | ¥675.14 | ¥836.56 | +15.2% | 136.6M | 246 |
| 2022 | ¥683.48 | ¥774.98 | ¥636.94 | ¥726.36 | +6.7% | 182.6M | 244 |
| 2021 | ¥621.77 | ¥779.66 | ¥606.15 | ¥680.93 | +10.0% | 124.1M | 245 |
| 2020 | ¥759.79 | ¥762.54 | ¥506.35 | ¥619.26 | -19.2% | 165.7M | 242 |
| 2019 | ¥988.59 | ¥1,109 | ¥713.44 | ¥766.65 | -23.6% | 155.4M | 241 |
| 2018 | ¥912.40 | ¥1,244 | ¥830.55 | ¥1,004 | +10.0% | 187.7M | 259 |
| 2017 | ¥834.41 | ¥955.34 | ¥779.03 | ¥912.40 | +9.2% | 194.3M | 250 |
| 2016 | ¥555.10 | ¥842.36 | ¥499.44 | ¥835.74 | +49.6% | 224.9M | 245 |
| 2015 | ¥462.49 | ¥579.67 | ¥426.52 | ¥558.50 | +20.2% | 172.1M | 243 |
| 2014 | ¥431.92 | ¥467.89 | ¥384.90 | ¥464.55 | n/a | 88.1M | 186 |
1333 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,200 | -0.2% |
| October 2026 | ¥1,203 | -2.8% |
| September 2026 | ¥1,238 | -2.9% |
| August 2026 | ¥1,274 | -1.1% |
| July 2026 | ¥1,288 | +0.2% |
| June 2026 | ¥1,286 | +3.2% |
| May 2026 | ¥1,245 | -4.4% |
| April 2026 | ¥1,303 | -9.0% |
| March 2026 | ¥1,431 | -6.4% |
| February 2026 | ¥1,529 | +14.2% |
| January 2026 | ¥1,339 | +8.0% |
| December 2025 | ¥1,240 | +1.4% |
About the 1333 data
Daily bars. 3,095 sessions from Apr 1, 2014 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A1333/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1333 share price history
