kabutan

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

4966
TSE Standard
C.Uyemura & Co.,Ltd.
14,770
JPY
+70
(+0.48%)
Dec 5, 3:30 pm JST
95.54
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
14,689
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 15,020 15,110 14,400 14,770 -160 -1.07% 118,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 11,230 11,990 10,260 10,870 -240 -2.16% 418,100
Jun, 2024 10,670 11,450 9,630 11,110 +740 +7.14% 335,500
May, 2024 10,430 10,560 9,730 10,370 -20 -0.19% 494,000
Apr, 2024 10,440 10,670 9,320 10,390 -120 -1.14% 371,200