kabutan

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

4966
TSE Standard
C.Uyemura & Co.,Ltd.
18,030
JPY
+530
(+3.03%)
Jan 29, 3:30 pm JST
117.88
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
18,020 JPY
52 Week Low Apr 7, 2025
8,200 JPY
Yearly High Jan 28, 2026
18,020 JPY
Yearly Low Apr 7, 2025
8,200 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 17,900 18,170 17,710 18,030 +530 +3.03% 50,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 18,020 18,020 17,320 17,500 -120 -0.68% 48,300
Jan 27, 2026 17,400 17,740 17,240 17,620 +380 +2.20% 35,600
Jan 26, 2026 17,580 17,740 17,040 17,240 -520 -2.93% 40,600
Jan 23, 2026 17,590 17,980 17,280 17,760 +310 +1.78% 58,900
Jan 22, 2026 17,230 17,550 17,020 17,450 +700 +4.18% 48,800
Jan 21, 2026 16,400 17,130 16,180 16,750 +310 +1.89% 49,400
Jan 20, 2026 16,890 16,960 16,440 16,440 -850 -4.92% 49,600
Jan 19, 2026 16,770 17,350 16,520 17,290 +510 +3.04% 64,200
Jan 16, 2026 16,040 17,430 15,960 16,780 +800 +5.01% 75,900
Jan 15, 2026 15,610 16,000 15,530 15,980 +310 +1.98% 33,000
Jan 14, 2026 15,220 15,670 15,220 15,670 +380 +2.49% 43,500
Jan 13, 2026 15,200 15,520 15,040 15,290 +360 +2.41% 52,400
Jan 9, 2026 15,100 15,130 14,690 14,930 -170 -1.13% 31,600
Jan 8, 2026 15,150 15,380 14,920 15,100 -50 -0.33% 33,500
Jan 7, 2026 14,950 15,150 14,880 15,150 +230 +1.54% 27,400
Jan 6, 2026 14,910 15,140 14,770 14,920 +200 +1.36% 27,900
Jan 5, 2026 14,550 14,790 14,540 14,720 +60 +0.41% 24,600
Dec 30, 2025 14,680 14,890 14,530 14,660 -30 -0.20% 17,400
Dec 29, 2025 14,650 14,810 14,470 14,690 +40 +0.27% 11,700
Dec 26, 2025 14,520 14,730 14,510 14,650 -90 -0.61% 15,400