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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	23,500	23,670	22,910	23,540	+220	+0.94%	105,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	23,000	23,710	22,580	23,320	+180	+0.78%	240,600
Apr 17, 2026	22,890	24,650	22,780	23,140	+180	+0.78%	252,300
Apr 10, 2026	21,350	23,130	20,810	22,960	+2,080	+9.96%	276,600
Apr 3, 2026	20,600	21,200	19,550	20,880	-1,010	-4.61%	289,200
Mar 27, 2026	22,300	23,200	21,300	21,890	-680	-3.01%	275,000
Mar 19, 2026	22,590	23,810	22,260	22,570	+440	+1.99%	300,500
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