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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	15,020	15,110	14,400	14,770	-160	-1.07%	118,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	10,790	10,790	9,780	9,930	-560	-5.34%	194,000
Aug 29, 2025	10,230	10,530	10,060	10,490	+370	+3.66%	110,800
Aug 22, 2025	10,000	10,270	9,970	10,120	+270	+2.74%	68,900
Aug 15, 2025	9,550	10,030	9,400	9,850	+290	+3.03%	87,800
Aug 8, 2025	9,790	10,550	9,520	9,560	-340	-3.43%	108,000
Aug 1, 2025	9,590	9,980	9,390	9,900	+250	+2.59%	78,700
Jul 25, 2025	9,360	9,690	9,260	9,650	+200	+2.12%	52,900
Jul 18, 2025	9,430	9,640	9,400	9,450	-40	-0.42%	80,900