C.Uyemura & Co.,Ltd.(4966) Historical

52 Week High Apr 15, 2026

24,650 JPY

52 Week Low May 12, 2025

8,460 JPY

Yearly High Apr 15, 2026

24,650 JPY

Yearly Low Jan 5, 2026

14,540 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	23,500	23,670	23,120	23,570	+250	+1.07%	20,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	23,150	23,650	22,910	23,320	+50	+0.21%	31,100
Apr 27, 2026	23,500	23,660	23,100	23,270	-50	-0.21%	51,000
Apr 24, 2026	23,160	23,710	23,160	23,320	+260	+1.13%	49,400
Apr 23, 2026	23,700	23,700	22,770	23,060	-350	-1.50%	39,400
Apr 22, 2026	23,020	23,640	22,580	23,410	+390	+1.69%	51,600
Apr 21, 2026	23,050	23,520	22,840	23,020	+210	+0.92%	48,700
Apr 20, 2026	23,000	23,130	22,660	22,810	-330	-1.43%	51,500
Apr 17, 2026	24,130	24,130	23,140	23,140	-540	-2.28%	61,500
Apr 16, 2026	24,390	24,420	23,340	23,680	-300	-1.25%	48,900
Apr 15, 2026	24,500	24,650	23,680	23,980	-20	-0.08%	47,800
Apr 14, 2026	24,200	24,360	23,750	24,000	+770	+3.31%	57,800
Apr 13, 2026	22,890	23,310	22,780	23,230	+270	+1.18%	36,300
Apr 10, 2026	22,670	23,130	22,560	22,960	+290	+1.28%	50,600
Apr 9, 2026	22,600	22,790	22,380	22,670	+20	+0.09%	42,800
Apr 8, 2026	21,620	22,650	21,550	22,650	+1,640	+7.81%	82,100
Apr 7, 2026	21,410	21,420	20,810	21,010	-400	-1.87%	34,300
Apr 6, 2026	21,350	21,660	21,000	21,410	+530	+2.54%	66,800
Apr 3, 2026	20,540	20,920	20,460	20,880	+460	+2.25%	35,600
Apr 2, 2026	20,950	21,200	20,270	20,420	-480	-2.30%	58,400
Apr 1, 2026	20,470	20,900	20,320	20,900	+1,180	+5.98%	60,000