kabutan

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

4966
TSE Standard
C.Uyemura & Co.,Ltd.
22,690
JPY
+560
(+2.53%)
Mar 16, 10:15 am JST
142.32
USD
Mar 15, 9:15 pm EDT
Result
PTS
outside of trading hours
22,692
Mar 16, 10:14 am JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 22,590 22,940 22,310 22,690 +560 +2.53% 21,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 20,210 22,520 19,380 22,130 +630 +2.93% 325,400
Mar 6, 2026 21,400 22,510 20,190 21,500 -190 -0.88% 294,800
Feb 27, 2026 21,120 22,690 21,090 21,690 +580 +2.75% 154,600
Feb 20, 2026 20,340 21,200 19,990 21,110 +1,170 +5.87% 153,700
Feb 13, 2026 18,840 20,930 18,360 19,940 +1,100 +5.84% 291,700
Feb 6, 2026 17,860 19,210 17,710 18,840 +980 +5.49% 279,700
Jan 30, 2026 17,580 18,170 17,040 17,860 +100 +0.56% 218,700
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