kabutan

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

4966
TSE Standard
C.Uyemura & Co.,Ltd.
23,530
JPY
+210
(+0.90%)
Apr 30, 1:06 pm JST
146.66
USD
Apr 30, 12:06 am EDT
Result
PTS
outside of trading hours
23,570
Apr 30, 12:48 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 20,470 24,650 20,270 23,530 +3,810 +19.32% 1,029,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 21,400 23,810 19,380 19,720 -1,970 -9.08% 1,330,900
Feb, 2026 17,860 22,690 17,710 21,690 +3,830 +21.44% 879,700
Jan, 2026 14,550 18,170 14,540 17,860 +3,200 +21.83% 839,400
Dec, 2025 15,020 15,440 14,180 14,660 -270 -1.81% 466,000
Nov, 2025 12,560 15,050 12,110 14,930 +2,370 +18.87% 949,500
Oct, 2025 11,500 12,680 11,220 12,560 +860 +7.35% 542,200
Sep, 2025 10,790 11,810 9,780 11,700 +1,210 +11.53% 681,100
Aug, 2025 9,680 10,550 9,400 10,490 +760 +7.81% 396,000
Jul, 2025 9,260 9,820 9,090 9,730 +470 +5.08% 350,700
Jun, 2025 9,200 9,630 8,480 9,260 +50 +0.54% 509,400
May, 2025 9,380 9,660 8,460 9,210 -20 -0.22% 434,600
Apr, 2025 10,030 10,070 8,200 9,230 -800 -7.98% 532,300
Mar, 2025 10,300 10,770 9,860 10,030 -200 -1.96% 491,000
Feb, 2025 10,330 11,230 10,050 10,230 -100 -0.97% 553,200
Jan, 2025 10,930 11,400 10,000 10,330 -600 -5.49% 363,600
Dec, 2024 10,690 11,720 10,430 10,930 +330 +3.11% 380,200
Nov, 2024 10,470 12,850 10,080 10,600 -170 -1.58% 632,900
Oct, 2024 11,280 11,880 9,950 10,770 -670 -5.86% 357,200
Sep, 2024 10,780 12,000 9,790 11,440 +750 +7.02% 342,100
Aug, 2024 10,760 10,960 8,060 10,690 -180 -1.66% 501,400