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

52 Week High Dec 2, 2025

15,110 JPY

52 Week Low Apr 7, 2025

8,200 JPY

Yearly High Dec 2, 2025

15,110 JPY

Yearly Low Apr 7, 2025

8,200 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	14,400	14,790	14,400	14,720	+20	+0.14%	13,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	14,750	14,920	14,580	14,700	+230	+1.59%	19,100
Dec 3, 2025	14,600	14,640	14,430	14,470	-130	-0.89%	27,600
Dec 2, 2025	14,910	15,110	14,600	14,600	-10	-0.07%	28,400
Dec 1, 2025	15,020	15,100	14,540	14,610	-320	-2.14%	24,400
Nov 28, 2025	14,560	15,050	14,540	14,930	+340	+2.33%	43,800
Nov 27, 2025	14,490	14,700	14,320	14,590	+350	+2.46%	26,600
Nov 26, 2025	13,780	14,330	13,780	14,240	+460	+3.34%	31,900
Nov 25, 2025	14,130	14,140	13,770	13,780	-50	-0.36%	20,200
Nov 21, 2025	13,970	14,120	13,680	13,830	-590	-4.09%	51,800
Nov 20, 2025	14,000	14,420	13,860	14,420	+630	+4.57%	59,500
Nov 19, 2025	13,610	13,850	13,460	13,790	-120	-0.86%	47,200
Nov 18, 2025	14,390	14,390	13,790	13,910	-480	-3.34%	44,600
Nov 17, 2025	14,570	14,600	14,250	14,390	+30	+0.21%	41,200
Nov 14, 2025	14,250	14,500	14,020	14,360	-50	-0.35%	36,800
Nov 13, 2025	13,980	14,450	13,800	14,410	+390	+2.78%	53,900
Nov 12, 2025	13,510	14,190	13,210	14,020	+500	+3.70%	86,100
Nov 11, 2025	12,680	13,760	12,680	13,520	+330	+2.50%	108,400
Nov 10, 2025	12,670	14,240	12,670	13,190	+500	+3.94%	160,600
Nov 7, 2025	12,560	12,770	12,560	12,690	-140	-1.09%	30,000
Nov 6, 2025	12,590	12,830	12,530	12,830	+320	+2.56%	27,700