C.Uyemura & Co.,Ltd. (TYO:4966)
Japan · Delayed Price · Currency is JPY 25,730
-900 (-3.38%)
Jul 6, 2026, 3:30 PM JST
C.Uyemura & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 25,000.00 | 26,730.00 | 24,800.00 | 26,630.00 | 26,630.00 | 3.42% | 44,500 |
| Jul 2, 2026 | 26,610.00 | 27,520.00 | 25,510.00 | 25,750.00 | 25,750.00 | -6.74% | 126,000 |
| Jul 1, 2026 | 27,870.00 | 28,400.00 | 27,530.00 | 27,610.00 | 27,610.00 | 0.62% | 26,500 |
| Jun 30, 2026 | 26,850.00 | 27,910.00 | 26,710.00 | 27,440.00 | 27,440.00 | 2.27% | 40,400 |
| Jun 29, 2026 | 26,670.00 | 26,960.00 | 25,910.00 | 26,830.00 | 26,830.00 | -0.37% | 80,000 |
| Jun 26, 2026 | 27,500.00 | 27,710.00 | 26,600.00 | 26,930.00 | 26,930.00 | -2.32% | 45,300 |
| Jun 25, 2026 | 27,690.00 | 28,130.00 | 27,570.00 | 27,570.00 | 27,570.00 | 1.40% | 39,600 |
| Jun 24, 2026 | 26,930.00 | 27,580.00 | 26,700.00 | 27,190.00 | 27,190.00 | 0.89% | 34,400 |
| Jun 23, 2026 | 28,200.00 | 28,200.00 | 26,810.00 | 26,950.00 | 26,950.00 | -3.92% | 41,600 |
| Jun 22, 2026 | 27,540.00 | 28,430.00 | 27,040.00 | 28,050.00 | 28,050.00 | 3.62% | 67,900 |
| Jun 19, 2026 | 27,140.00 | 27,700.00 | 26,660.00 | 27,070.00 | 27,070.00 | - | 67,200 |
| Jun 18, 2026 | 26,520.00 | 27,590.00 | 26,220.00 | 27,070.00 | 27,070.00 | 2.77% | 55,800 |
| Jun 17, 2026 | 26,000.00 | 26,440.00 | 25,750.00 | 26,340.00 | 26,340.00 | -0.27% | 32,600 |
| Jun 16, 2026 | 26,190.00 | 26,620.00 | 25,890.00 | 26,410.00 | 26,410.00 | 0.84% | 48,800 |
| Jun 15, 2026 | 24,840.00 | 26,410.00 | 24,840.00 | 26,190.00 | 26,190.00 | 8.40% | 58,200 |
| Jun 12, 2026 | 24,050.00 | 24,720.00 | 23,710.00 | 24,160.00 | 24,160.00 | 4.36% | 47,300 |
| Jun 11, 2026 | 22,230.00 | 23,320.00 | 21,820.00 | 23,150.00 | 23,150.00 | 3.03% | 46,000 |
| Jun 10, 2026 | 22,450.00 | 22,900.00 | 22,000.00 | 22,470.00 | 22,470.00 | -1.01% | 38,600 |
| Jun 9, 2026 | 22,140.00 | 22,710.00 | 21,580.00 | 22,700.00 | 22,700.00 | 4.13% | 76,600 |
| Jun 8, 2026 | 21,240.00 | 22,140.00 | 20,850.00 | 21,800.00 | 21,800.00 | -4.13% | 98,300 |
| Jun 5, 2026 | 23,020.00 | 23,020.00 | 22,270.00 | 22,740.00 | 22,740.00 | -1.22% | 27,700 |
| Jun 4, 2026 | 23,500.00 | 23,620.00 | 22,800.00 | 23,020.00 | 23,020.00 | -2.37% | 31,200 |
| Jun 3, 2026 | 23,250.00 | 24,190.00 | 23,060.00 | 23,580.00 | 23,580.00 | 1.81% | 42,300 |
| Jun 2, 2026 | 23,080.00 | 23,200.00 | 22,060.00 | 23,160.00 | 23,160.00 | -0.60% | 62,200 |
| Jun 1, 2026 | 23,130.00 | 23,490.00 | 22,830.00 | 23,300.00 | 23,300.00 | -0.09% | 53,500 |
| May 29, 2026 | 23,560.00 | 23,710.00 | 23,020.00 | 23,320.00 | 23,320.00 | -0.64% | 54,600 |
| May 28, 2026 | 23,570.00 | 23,600.00 | 22,900.00 | 23,470.00 | 23,470.00 | -1.30% | 30,200 |
| May 27, 2026 | 24,110.00 | 24,360.00 | 23,540.00 | 23,780.00 | 23,780.00 | -1.00% | 28,300 |
| May 26, 2026 | 23,890.00 | 24,060.00 | 23,450.00 | 24,020.00 | 24,020.00 | 0.54% | 32,100 |
| May 25, 2026 | 24,450.00 | 24,770.00 | 23,860.00 | 23,890.00 | 23,890.00 | -1.48% | 47,000 |
| May 22, 2026 | 23,440.00 | 24,460.00 | 23,440.00 | 24,250.00 | 24,250.00 | 3.46% | 43,100 |
| May 21, 2026 | 23,250.00 | 23,700.00 | 23,000.00 | 23,440.00 | 23,440.00 | 3.03% | 40,500 |
| May 20, 2026 | 22,310.00 | 23,150.00 | 21,940.00 | 22,750.00 | 22,750.00 | -0.26% | 73,300 |
| May 19, 2026 | 24,240.00 | 24,240.00 | 22,650.00 | 22,810.00 | 22,810.00 | -4.16% | 70,000 |
| May 18, 2026 | 23,990.00 | 24,500.00 | 23,450.00 | 23,800.00 | 23,800.00 | -0.79% | 46,200 |
| May 15, 2026 | 26,180.00 | 26,180.00 | 23,540.00 | 23,990.00 | 23,990.00 | -6.58% | 73,700 |
| May 14, 2026 | 25,010.00 | 26,500.00 | 25,000.00 | 25,680.00 | 25,680.00 | 2.84% | 60,700 |
| May 13, 2026 | 24,370.00 | 26,960.00 | 21,500.00 | 24,970.00 | 24,970.00 | 1.50% | 166,000 |
| May 12, 2026 | 24,580.00 | 25,350.00 | 24,360.00 | 24,600.00 | 24,600.00 | 3.23% | 81,100 |
| May 11, 2026 | 24,000.00 | 24,210.00 | 23,400.00 | 23,830.00 | 23,830.00 | 0.51% | 42,100 |
| May 8, 2026 | 23,300.00 | 23,790.00 | 23,060.00 | 23,710.00 | 23,710.00 | -0.38% | 52,800 |
| May 7, 2026 | 23,440.00 | 23,850.00 | 23,120.00 | 23,800.00 | 23,800.00 | 5.31% | 103,000 |
| May 1, 2026 | 23,440.00 | 23,440.00 | 22,550.00 | 22,600.00 | 22,600.00 | -3.58% | 54,300 |
| Apr 30, 2026 | 23,500.00 | 23,670.00 | 23,120.00 | 23,440.00 | 23,440.00 | 0.51% | 48,800 |
| Apr 28, 2026 | 23,150.00 | 23,650.00 | 22,910.00 | 23,320.00 | 23,320.00 | 0.21% | 31,100 |
| Apr 27, 2026 | 23,500.00 | 23,660.00 | 23,100.00 | 23,270.00 | 23,270.00 | -0.21% | 51,000 |
| Apr 24, 2026 | 23,160.00 | 23,710.00 | 23,160.00 | 23,320.00 | 23,320.00 | 1.13% | 49,400 |
| Apr 23, 2026 | 23,700.00 | 23,700.00 | 22,770.00 | 23,060.00 | 23,060.00 | -1.50% | 39,400 |
| Apr 22, 2026 | 23,020.00 | 23,640.00 | 22,580.00 | 23,410.00 | 23,410.00 | 1.69% | 51,600 |
| Apr 21, 2026 | 23,050.00 | 23,520.00 | 22,840.00 | 23,020.00 | 23,020.00 | 0.92% | 48,700 |