C.Uyemura & Co.,Ltd. (TYO:4966)
Japan · Delayed Price · Currency is JPY 17,760
+310 (1.78%)
At close: Jan 23, 2026
C.Uyemura & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 17,590.00 | 17,980.00 | 17,280.00 | 17,760.00 | 17,760.00 | 1.78% | 58,900 |
| Jan 22, 2026 | 17,230.00 | 17,550.00 | 17,020.00 | 17,450.00 | 17,450.00 | 4.18% | 48,800 |
| Jan 21, 2026 | 16,400.00 | 17,130.00 | 16,180.00 | 16,750.00 | 16,750.00 | 1.89% | 49,400 |
| Jan 20, 2026 | 16,890.00 | 16,960.00 | 16,440.00 | 16,440.00 | 16,440.00 | -4.92% | 49,600 |
| Jan 19, 2026 | 16,770.00 | 17,350.00 | 16,520.00 | 17,290.00 | 17,290.00 | 3.04% | 64,200 |
| Jan 16, 2026 | 16,040.00 | 17,430.00 | 15,960.00 | 16,780.00 | 16,780.00 | 5.01% | 75,900 |
| Jan 15, 2026 | 15,610.00 | 16,000.00 | 15,530.00 | 15,980.00 | 15,980.00 | 1.98% | 33,000 |
| Jan 14, 2026 | 15,220.00 | 15,670.00 | 15,220.00 | 15,670.00 | 15,670.00 | 2.49% | 43,500 |
| Jan 13, 2026 | 15,200.00 | 15,520.00 | 15,040.00 | 15,290.00 | 15,290.00 | 2.41% | 52,400 |
| Jan 9, 2026 | 15,100.00 | 15,130.00 | 14,690.00 | 14,930.00 | 14,930.00 | -1.13% | 31,600 |
| Jan 8, 2026 | 15,150.00 | 15,380.00 | 14,920.00 | 15,100.00 | 15,100.00 | -0.33% | 33,500 |
| Jan 7, 2026 | 14,950.00 | 15,150.00 | 14,880.00 | 15,150.00 | 15,150.00 | 1.54% | 27,400 |
| Jan 6, 2026 | 14,910.00 | 15,140.00 | 14,770.00 | 14,920.00 | 14,920.00 | 1.36% | 27,900 |
| Jan 5, 2026 | 14,550.00 | 14,790.00 | 14,540.00 | 14,720.00 | 14,720.00 | 0.41% | 24,600 |
| Dec 30, 2025 | 14,680.00 | 14,890.00 | 14,530.00 | 14,660.00 | 14,660.00 | -0.20% | 17,400 |
| Dec 29, 2025 | 14,650.00 | 14,810.00 | 14,470.00 | 14,690.00 | 14,690.00 | 0.27% | 11,700 |
| Dec 26, 2025 | 14,520.00 | 14,730.00 | 14,510.00 | 14,650.00 | 14,650.00 | -0.61% | 15,400 |
| Dec 25, 2025 | 15,080.00 | 15,080.00 | 14,690.00 | 14,740.00 | 14,740.00 | -1.40% | 14,000 |
| Dec 24, 2025 | 14,900.00 | 15,000.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.20% | 19,000 |
| Dec 23, 2025 | 14,880.00 | 14,920.00 | 14,680.00 | 14,920.00 | 14,920.00 | - | 23,100 |
| Dec 22, 2025 | 14,850.00 | 15,050.00 | 14,550.00 | 14,920.00 | 14,920.00 | 1.84% | 23,800 |
| Dec 19, 2025 | 14,940.00 | 14,940.00 | 14,290.00 | 14,650.00 | 14,650.00 | 2.16% | 28,300 |
| Dec 18, 2025 | 14,350.00 | 14,600.00 | 14,260.00 | 14,340.00 | 14,340.00 | -2.12% | 14,700 |
| Dec 17, 2025 | 14,250.00 | 14,750.00 | 14,180.00 | 14,650.00 | 14,650.00 | 1.95% | 27,600 |
| Dec 16, 2025 | 14,910.00 | 14,980.00 | 14,360.00 | 14,370.00 | 14,370.00 | -3.62% | 22,400 |
| Dec 15, 2025 | 14,700.00 | 14,980.00 | 14,590.00 | 14,910.00 | 14,910.00 | -0.53% | 15,300 |
| Dec 12, 2025 | 14,720.00 | 14,990.00 | 14,660.00 | 14,990.00 | 14,990.00 | 1.83% | 25,000 |
| Dec 11, 2025 | 15,220.00 | 15,220.00 | 14,710.00 | 14,720.00 | 14,720.00 | -2.32% | 22,700 |
| Dec 10, 2025 | 15,180.00 | 15,440.00 | 14,960.00 | 15,070.00 | 15,070.00 | -0.99% | 21,400 |
| Dec 9, 2025 | 14,900.00 | 15,260.00 | 14,860.00 | 15,220.00 | 15,220.00 | 1.20% | 20,100 |
| Dec 8, 2025 | 14,640.00 | 15,060.00 | 14,640.00 | 15,040.00 | 15,040.00 | 1.83% | 25,200 |
| Dec 5, 2025 | 14,400.00 | 14,790.00 | 14,400.00 | 14,770.00 | 14,770.00 | 0.48% | 19,400 |
| Dec 4, 2025 | 14,750.00 | 14,920.00 | 14,580.00 | 14,700.00 | 14,700.00 | 1.59% | 19,100 |
| Dec 3, 2025 | 14,600.00 | 14,640.00 | 14,430.00 | 14,470.00 | 14,470.00 | -0.89% | 27,600 |
| Dec 2, 2025 | 14,910.00 | 15,110.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.07% | 28,400 |
| Dec 1, 2025 | 15,020.00 | 15,100.00 | 14,540.00 | 14,610.00 | 14,610.00 | -2.14% | 24,400 |
| Nov 28, 2025 | 14,560.00 | 15,050.00 | 14,540.00 | 14,930.00 | 14,930.00 | 2.33% | 43,800 |
| Nov 27, 2025 | 14,490.00 | 14,700.00 | 14,320.00 | 14,590.00 | 14,590.00 | 2.46% | 26,600 |
| Nov 26, 2025 | 13,780.00 | 14,330.00 | 13,780.00 | 14,240.00 | 14,240.00 | 3.34% | 31,900 |
| Nov 25, 2025 | 14,130.00 | 14,140.00 | 13,770.00 | 13,780.00 | 13,780.00 | -0.36% | 20,200 |
| Nov 21, 2025 | 13,970.00 | 14,120.00 | 13,680.00 | 13,830.00 | 13,830.00 | -4.09% | 51,800 |
| Nov 20, 2025 | 14,000.00 | 14,420.00 | 13,860.00 | 14,420.00 | 14,420.00 | 4.57% | 59,500 |
| Nov 19, 2025 | 13,610.00 | 13,850.00 | 13,460.00 | 13,790.00 | 13,790.00 | -0.86% | 47,200 |
| Nov 18, 2025 | 14,390.00 | 14,390.00 | 13,790.00 | 13,910.00 | 13,910.00 | -3.34% | 44,600 |
| Nov 17, 2025 | 14,570.00 | 14,600.00 | 14,250.00 | 14,390.00 | 14,390.00 | 0.21% | 41,200 |
| Nov 14, 2025 | 14,250.00 | 14,500.00 | 14,020.00 | 14,360.00 | 14,360.00 | -0.35% | 36,800 |
| Nov 13, 2025 | 13,980.00 | 14,450.00 | 13,800.00 | 14,410.00 | 14,410.00 | 2.78% | 53,900 |
| Nov 12, 2025 | 13,510.00 | 14,190.00 | 13,210.00 | 14,020.00 | 14,020.00 | 3.70% | 86,100 |
| Nov 11, 2025 | 12,680.00 | 13,760.00 | 12,680.00 | 13,520.00 | 13,520.00 | 2.50% | 108,400 |
| Nov 10, 2025 | 12,670.00 | 14,240.00 | 12,670.00 | 13,190.00 | 13,190.00 | 3.94% | 160,600 |