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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	17,580	18,170	17,040	18,030	+270	+1.52%	225,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	16,770	17,980	16,180	17,760	+980	+5.84%	270,900
Jan 16, 2026	15,200	17,430	15,040	16,780	+1,850	+12.39%	204,800
Jan 9, 2026	14,550	15,380	14,540	14,930	+270	+1.84%	145,000
Dec 30, 2025	14,650	14,890	14,470	14,660	+10	+0.07%	29,100
Dec 26, 2025	14,850	15,080	14,510	14,650	0	0.00%	95,300
Dec 19, 2025	14,700	14,980	14,180	14,650	-340	-2.27%	108,300
Dec 12, 2025	14,640	15,440	14,640	14,990	+220	+1.49%	114,400
Dec 5, 2025	15,020	15,110	14,400	14,770	-160	-1.07%	118,900
Nov 28, 2025	14,130	15,050	13,770	14,930	+1,100	+7.95%	122,500
Nov 21, 2025	14,570	14,600	13,460	13,830	-530	-3.69%	244,300
Nov 14, 2025	12,670	14,500	12,670	14,360	+1,670	+13.16%	445,800
Nov 7, 2025	12,560	12,910	12,110	12,690	+130	+1.04%	136,900
Oct 31, 2025	12,540	12,680	11,980	12,560	+260	+2.11%	95,000
Oct 24, 2025	11,950	12,300	11,700	12,300	+390	+3.27%	136,800
Oct 17, 2025	11,980	12,280	11,700	11,910	-220	-1.81%	107,300
Oct 10, 2025	12,200	12,540	12,040	12,130	+190	+1.59%	119,800
Oct 3, 2025	11,560	12,000	11,220	11,940	+260	+2.23%	140,400
Sep 26, 2025	11,370	11,800	11,220	11,680	+380	+3.36%	108,800
Sep 19, 2025	11,140	11,460	10,810	11,300	+50	+0.44%	132,500
Sep 12, 2025	9,930	11,250	9,880	11,250	+1,320	+13.29%	188,700