C.Uyemura & Co.,Ltd. (TYO:4966)
Japan · Delayed Price · Currency is JPY 14,720
-350 (-2.32%)
Dec 11, 2025, 3:30 PM JST
C.Uyemura & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 12,560.00 | 12,770.00 | 12,560.00 | 12,690.00 | 12,690.00 | -1.09% | 30,000 |
| Nov 6, 2025 | 12,590.00 | 12,830.00 | 12,530.00 | 12,830.00 | 12,830.00 | 2.56% | 27,700 |
| Nov 5, 2025 | 12,780.00 | 12,780.00 | 12,110.00 | 12,510.00 | 12,510.00 | -1.50% | 41,600 |
| Nov 4, 2025 | 12,560.00 | 12,910.00 | 12,320.00 | 12,700.00 | 12,700.00 | 1.11% | 37,600 |
| Oct 31, 2025 | 12,450.00 | 12,570.00 | 12,220.00 | 12,560.00 | 12,560.00 | 0.88% | 22,600 |
| Oct 30, 2025 | 12,020.00 | 12,450.00 | 12,020.00 | 12,450.00 | 12,450.00 | 1.88% | 18,700 |
| Oct 29, 2025 | 12,100.00 | 12,350.00 | 11,980.00 | 12,220.00 | 12,220.00 | 0.99% | 25,400 |
| Oct 28, 2025 | 12,380.00 | 12,380.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.12% | 11,800 |
| Oct 27, 2025 | 12,540.00 | 12,680.00 | 12,330.00 | 12,490.00 | 12,490.00 | 1.54% | 16,500 |
| Oct 24, 2025 | 12,180.00 | 12,300.00 | 11,980.00 | 12,300.00 | 12,300.00 | 3.02% | 27,100 |
| Oct 23, 2025 | 12,050.00 | 12,050.00 | 11,850.00 | 11,940.00 | 11,940.00 | -0.42% | 13,500 |
| Oct 22, 2025 | 11,760.00 | 12,010.00 | 11,760.00 | 11,990.00 | 11,990.00 | -0.08% | 34,100 |
| Oct 21, 2025 | 11,700.00 | 12,110.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.50% | 19,400 |
| Oct 20, 2025 | 11,950.00 | 12,120.00 | 11,880.00 | 11,940.00 | 11,940.00 | 0.25% | 42,700 |
| Oct 17, 2025 | 12,090.00 | 12,090.00 | 11,900.00 | 11,910.00 | 11,910.00 | -1.49% | 20,600 |
| Oct 16, 2025 | 12,280.00 | 12,280.00 | 11,990.00 | 12,090.00 | 12,090.00 | -0.82% | 20,000 |
| Oct 15, 2025 | 11,890.00 | 12,230.00 | 11,870.00 | 12,190.00 | 12,190.00 | 3.13% | 27,000 |
| Oct 14, 2025 | 11,980.00 | 12,180.00 | 11,700.00 | 11,820.00 | 11,820.00 | -2.56% | 39,700 |
| Oct 10, 2025 | 12,440.00 | 12,440.00 | 12,040.00 | 12,130.00 | 12,130.00 | -2.49% | 24,100 |
| Oct 9, 2025 | 12,210.00 | 12,540.00 | 12,110.00 | 12,440.00 | 12,440.00 | 1.63% | 32,900 |
| Oct 8, 2025 | 12,360.00 | 12,360.00 | 12,130.00 | 12,240.00 | 12,240.00 | -0.41% | 18,400 |
| Oct 7, 2025 | 12,260.00 | 12,450.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.24% | 21,600 |
| Oct 6, 2025 | 12,200.00 | 12,320.00 | 12,040.00 | 12,260.00 | 12,260.00 | 2.68% | 22,800 |
| Oct 3, 2025 | 11,810.00 | 12,000.00 | 11,720.00 | 11,940.00 | 11,940.00 | 1.27% | 25,400 |
| Oct 2, 2025 | 11,750.00 | 11,820.00 | 11,610.00 | 11,790.00 | 11,790.00 | 1.55% | 29,400 |
| Oct 1, 2025 | 11,500.00 | 11,660.00 | 11,220.00 | 11,610.00 | 11,610.00 | -0.77% | 28,500 |
| Sep 30, 2025 | 11,470.00 | 11,810.00 | 11,460.00 | 11,700.00 | 11,700.00 | 2.01% | 35,500 |
| Sep 29, 2025 | 11,560.00 | 11,660.00 | 11,470.00 | 11,470.00 | 11,470.00 | -1.80% | 21,600 |