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
ー
ー
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 10,930 15,110 8,200 14,770 +3,840 +35.13% 5,922,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 10,710 12,850 8,060 10,930 -130 -1.18% 5,163,900
2023 6,080 11,410 5,870 11,060 +4,980 +81.91% 6,872,400
2022 6,180 7,450 4,940 6,080 -100 -1.62% 12,170,900
2021 3,695 6,310 3,555 6,180 +2,485 +67.25% 3,676,500
2020 4,075 4,320 2,750 3,695 -380 -9.33% 1,602,600
2019 3,140 4,515 2,610 4,075 +1,000 +32.52% 1,643,600
2018 4,380 4,475 2,930 3,075 -1,230 -28.57% 1,004,200
2017 2,570 4,835 2,520 4,305 +1,755 +68.82% 1,337,000
2016 2,570 2,720 1,985 2,550 -25 -0.97% 2,215,200
2015 2,795 3,470 2,355 2,575 -240 -8.53% 1,946,600
2014 2,292 2,975 2,080 2,815 +515 +22.39% 2,852,600
2013 1,368 2,525 1,355 2,300 +932 +68.13% 2,922,400
2012 1,510 1,682 1,265 1,368 -137 -9.10% 2,341,200
2011 1,825 2,002 1,294 1,505 -302 -16.71% 3,025,000
2010 1,795 2,350 1,375 1,807 +12 +0.67% 2,613,400
2009 950 2,385 702 1,795 +865 +93.01% 7,660,000
2008 2,410 2,570 925 930 -1,470 -61.25% 3,205,400
2007 3,975 4,195 2,330 2,400 -1,530 -38.93% 3,914,400
2006 3,195 4,250 2,530 3,930 +735 +23.00% 5,236,000
2005 1,525 3,275 1,520 3,195 +1,620 +102.86% 4,390,000