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

52 Week High Feb 25, 2026

22,690 JPY

52 Week Low Apr 7, 2025

8,200 JPY

Yearly High Feb 25, 2026

22,690 JPY

Yearly Low Apr 7, 2025

8,200 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	21,800	22,520	21,760	22,130	+160	+0.73%	68,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	21,910	22,350	21,870	21,970	-240	-1.08%	61,100
Mar 11, 2026	21,260	22,420	21,260	22,210	+1,450	+6.98%	56,900
Mar 10, 2026	20,790	21,440	20,510	20,760	+870	+4.37%	72,000
Mar 9, 2026	20,210	20,410	19,380	19,890	-1,610	-7.49%	67,400
Mar 6, 2026	21,000	21,690	20,830	21,500	+200	+0.94%	39,700
Mar 5, 2026	21,170	22,510	21,170	21,300	+630	+3.05%	66,000
Mar 4, 2026	21,240	21,320	20,190	20,670	-980	-4.53%	53,400
Mar 3, 2026	21,920	22,300	21,240	21,650	-630	-2.83%	82,900
Mar 2, 2026	21,400	22,300	21,250	22,280	+590	+2.72%	52,800
Feb 27, 2026	21,340	21,850	21,210	21,690	+340	+1.59%	49,600
Feb 26, 2026	21,610	22,070	21,160	21,350	-500	-2.29%	37,400
Feb 25, 2026	21,730	22,690	21,500	21,850	+160	+0.74%	30,000
Feb 24, 2026	21,120	21,870	21,090	21,690	+580	+2.75%	37,600
Feb 20, 2026	20,980	21,200	20,870	21,110	+40	+0.19%	28,100
Feb 19, 2026	20,610	21,070	20,470	21,070	+610	+2.98%	24,800
Feb 18, 2026	20,220	20,630	20,190	20,460	+40	+0.20%	30,200
Feb 17, 2026	20,400	20,540	19,990	20,420	+120	+0.59%	33,800
Feb 16, 2026	20,340	20,630	20,150	20,300	+360	+1.81%	36,800
Feb 13, 2026	19,960	20,370	19,690	19,940	-480	-2.35%	42,400
Feb 12, 2026	20,230	20,930	20,000	20,420	+190	+0.94%	72,600