C.Uyemura & Co.,Ltd. (TYO:4966)
Japan · Delayed Price · Currency is JPY 22,920
-40 (-0.17%)
Mar 26, 2026, 11:02 AM JST
C.Uyemura & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 22,920.00 | 23,100.00 | 22,810.00 | 22,960.00 | 22,960.00 | 4.08% | 54,200 |
| Mar 24, 2026 | 22,280.00 | 22,370.00 | 21,750.00 | 22,060.00 | 22,060.00 | 1.29% | 58,800 |
| Mar 23, 2026 | 22,300.00 | 22,370.00 | 21,300.00 | 21,780.00 | 21,780.00 | -3.50% | 65,300 |
| Mar 19, 2026 | 22,990.00 | 23,010.00 | 22,400.00 | 22,570.00 | 22,570.00 | -3.55% | 62,300 |
| Mar 18, 2026 | 23,070.00 | 23,810.00 | 22,840.00 | 23,400.00 | 23,400.00 | 2.18% | 80,400 |
| Mar 17, 2026 | 23,110.00 | 23,510.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1.28% | 84,300 |
| Mar 16, 2026 | 22,590.00 | 22,940.00 | 22,260.00 | 22,610.00 | 22,610.00 | 2.17% | 73,500 |
| Mar 13, 2026 | 21,800.00 | 22,520.00 | 21,760.00 | 22,130.00 | 22,130.00 | 0.73% | 68,000 |
| Mar 12, 2026 | 21,910.00 | 22,350.00 | 21,870.00 | 21,970.00 | 21,970.00 | -1.08% | 61,100 |
| Mar 11, 2026 | 21,260.00 | 22,420.00 | 21,260.00 | 22,210.00 | 22,210.00 | 6.98% | 56,900 |
| Mar 10, 2026 | 20,790.00 | 21,440.00 | 20,510.00 | 20,760.00 | 20,760.00 | 4.37% | 72,000 |
| Mar 9, 2026 | 20,210.00 | 20,410.00 | 19,380.00 | 19,890.00 | 19,890.00 | -7.49% | 67,400 |
| Mar 6, 2026 | 21,000.00 | 21,690.00 | 20,830.00 | 21,500.00 | 21,500.00 | 0.94% | 39,700 |
| Mar 5, 2026 | 21,170.00 | 22,510.00 | 21,170.00 | 21,300.00 | 21,300.00 | 3.05% | 66,000 |
| Mar 4, 2026 | 21,240.00 | 21,320.00 | 20,190.00 | 20,670.00 | 20,670.00 | -4.53% | 53,400 |
| Mar 3, 2026 | 21,920.00 | 22,300.00 | 21,240.00 | 21,650.00 | 21,650.00 | -2.83% | 82,900 |
| Mar 2, 2026 | 21,400.00 | 22,300.00 | 21,250.00 | 22,280.00 | 22,280.00 | 2.72% | 52,800 |
| Feb 27, 2026 | 21,340.00 | 21,850.00 | 21,210.00 | 21,690.00 | 21,690.00 | 1.59% | 49,600 |
| Feb 26, 2026 | 21,610.00 | 22,070.00 | 21,160.00 | 21,350.00 | 21,350.00 | -2.29% | 37,400 |
| Feb 25, 2026 | 21,730.00 | 22,690.00 | 21,500.00 | 21,850.00 | 21,850.00 | 0.74% | 30,000 |
| Feb 24, 2026 | 21,120.00 | 21,870.00 | 21,090.00 | 21,690.00 | 21,690.00 | 2.75% | 37,600 |
| Feb 20, 2026 | 20,980.00 | 21,200.00 | 20,870.00 | 21,110.00 | 21,110.00 | 0.19% | 28,100 |
| Feb 19, 2026 | 20,610.00 | 21,070.00 | 20,470.00 | 21,070.00 | 21,070.00 | 2.98% | 24,800 |
| Feb 18, 2026 | 20,220.00 | 20,630.00 | 20,190.00 | 20,460.00 | 20,460.00 | 0.20% | 30,200 |
| Feb 17, 2026 | 20,400.00 | 20,540.00 | 19,990.00 | 20,420.00 | 20,420.00 | 0.59% | 33,800 |
| Feb 16, 2026 | 20,340.00 | 20,630.00 | 20,150.00 | 20,300.00 | 20,300.00 | 1.81% | 36,800 |
| Feb 13, 2026 | 19,960.00 | 20,370.00 | 19,690.00 | 19,940.00 | 19,940.00 | -2.35% | 42,400 |
| Feb 12, 2026 | 20,230.00 | 20,930.00 | 20,000.00 | 20,420.00 | 20,420.00 | 0.94% | 72,600 |
| Feb 10, 2026 | 19,180.00 | 20,300.00 | 19,090.00 | 20,230.00 | 20,230.00 | 5.47% | 67,300 |
| Feb 9, 2026 | 18,840.00 | 19,630.00 | 18,360.00 | 19,180.00 | 19,180.00 | 1.80% | 109,400 |
| Feb 6, 2026 | 18,500.00 | 18,900.00 | 18,240.00 | 18,840.00 | 18,840.00 | 2.28% | 50,800 |
| Feb 5, 2026 | 19,030.00 | 19,210.00 | 18,050.00 | 18,420.00 | 18,420.00 | -1.76% | 48,500 |
| Feb 4, 2026 | 19,030.00 | 19,080.00 | 18,470.00 | 18,750.00 | 18,750.00 | -0.95% | 69,900 |
| Feb 3, 2026 | 18,020.00 | 19,040.00 | 18,000.00 | 18,930.00 | 18,930.00 | 6.35% | 55,800 |
| Feb 2, 2026 | 17,860.00 | 18,220.00 | 17,710.00 | 17,800.00 | 17,800.00 | -0.34% | 54,700 |
| Jan 30, 2026 | 17,630.00 | 17,880.00 | 17,340.00 | 17,860.00 | 17,860.00 | -0.94% | 43,600 |
| Jan 29, 2026 | 17,900.00 | 18,170.00 | 17,710.00 | 18,030.00 | 18,030.00 | 3.03% | 50,600 |
| Jan 28, 2026 | 18,020.00 | 18,020.00 | 17,320.00 | 17,500.00 | 17,500.00 | -0.68% | 48,300 |
| Jan 27, 2026 | 17,400.00 | 17,740.00 | 17,240.00 | 17,620.00 | 17,620.00 | 2.20% | 35,600 |
| Jan 26, 2026 | 17,580.00 | 17,740.00 | 17,040.00 | 17,240.00 | 17,240.00 | -2.93% | 40,600 |
| 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 |