C.Uyemura & Co.,Ltd. (TYO:4966)
Japan · Delayed Price · Currency is JPY 19,440
+360 (1.89%)
Sep 4, 2026, 3:30 PM JST
C.Uyemura & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 19,700.00 | 19,700.00 | 18,930.00 | 19,080.00 | 19,080.00 | -2.55% | 54,200 |
| Sep 2, 2026 | 19,340.00 | 19,780.00 | 19,320.00 | 19,580.00 | 19,580.00 | -0.51% | 53,300 |
| Sep 1, 2026 | 20,050.00 | 20,050.00 | 19,510.00 | 19,680.00 | 19,680.00 | -1.55% | 37,200 |
| Aug 31, 2026 | 19,440.00 | 20,060.00 | 19,300.00 | 19,990.00 | 19,990.00 | 1.11% | 54,100 |
| Aug 28, 2026 | 20,180.00 | 20,180.00 | 19,660.00 | 19,770.00 | 19,770.00 | -0.45% | 113,800 |
| Aug 27, 2026 | 19,950.00 | 20,000.00 | 19,330.00 | 19,860.00 | 19,860.00 | 2.64% | 47,600 |
| Aug 26, 2026 | 19,640.00 | 19,640.00 | 19,080.00 | 19,350.00 | 19,350.00 | -0.62% | 41,000 |
| Aug 25, 2026 | 19,040.00 | 19,470.00 | 18,860.00 | 19,470.00 | 19,470.00 | 2.20% | 77,400 |
| Aug 24, 2026 | 19,440.00 | 19,460.00 | 18,910.00 | 19,050.00 | 19,050.00 | -1.40% | 63,100 |
| Aug 21, 2026 | 19,800.00 | 20,000.00 | 19,220.00 | 19,320.00 | 19,320.00 | -4.21% | 93,300 |
| Aug 20, 2026 | 20,600.00 | 20,680.00 | 20,020.00 | 20,170.00 | 20,170.00 | -0.84% | 83,000 |
| Aug 19, 2026 | 20,260.00 | 20,650.00 | 19,810.00 | 20,340.00 | 20,340.00 | -4.91% | 112,000 |
| Aug 18, 2026 | 21,950.00 | 22,100.00 | 21,270.00 | 21,390.00 | 21,390.00 | -1.66% | 74,700 |
| Aug 17, 2026 | 21,510.00 | 21,970.00 | 21,140.00 | 21,750.00 | 21,750.00 | 3.67% | 90,800 |
| Aug 14, 2026 | 21,580.00 | 21,580.00 | 20,520.00 | 20,980.00 | 20,980.00 | -0.90% | 89,400 |
| Aug 13, 2026 | 21,110.00 | 21,300.00 | 20,760.00 | 21,170.00 | 21,170.00 | 0.95% | 85,800 |
| Aug 12, 2026 | 20,930.00 | 21,440.00 | 20,500.00 | 20,970.00 | 20,970.00 | 0.67% | 84,200 |
| Aug 10, 2026 | 21,690.00 | 21,990.00 | 20,830.00 | 20,830.00 | 20,830.00 | -6.13% | 110,100 |
| Aug 7, 2026 | 23,820.00 | 24,080.00 | 21,930.00 | 22,190.00 | 22,190.00 | -8.76% | 166,200 |
| Aug 6, 2026 | 25,000.00 | 25,610.00 | 24,000.00 | 24,320.00 | 24,320.00 | -4.63% | 106,500 |
| Aug 5, 2026 | 24,790.00 | 25,750.00 | 24,710.00 | 25,500.00 | 25,500.00 | 6.69% | 97,400 |
| Aug 4, 2026 | 22,500.00 | 24,060.00 | 22,500.00 | 23,900.00 | 23,900.00 | 4.23% | 87,200 |
| Aug 3, 2026 | 22,380.00 | 23,340.00 | 21,960.00 | 22,930.00 | 22,930.00 | 2.46% | 85,400 |
| Jul 31, 2026 | 21,950.00 | 22,740.00 | 21,520.00 | 22,380.00 | 22,380.00 | 9.44% | 136,200 |
| Jul 30, 2026 | 19,770.00 | 20,940.00 | 19,610.00 | 20,450.00 | 20,450.00 | 1.09% | 81,400 |
| Jul 29, 2026 | 21,630.00 | 21,790.00 | 19,520.00 | 20,230.00 | 20,230.00 | -6.47% | 168,900 |
| Jul 28, 2026 | 22,220.00 | 22,320.00 | 21,400.00 | 21,630.00 | 21,630.00 | -6.49% | 108,100 |
| Jul 27, 2026 | 23,430.00 | 23,730.00 | 22,720.00 | 23,130.00 | 23,130.00 | -1.28% | 87,300 |
| Jul 24, 2026 | 24,480.00 | 24,540.00 | 22,930.00 | 23,430.00 | 23,430.00 | -2.90% | 103,700 |
| Jul 23, 2026 | 23,890.00 | 24,700.00 | 23,890.00 | 24,130.00 | 24,130.00 | 0.92% | 38,100 |
| Jul 22, 2026 | 23,530.00 | 24,910.00 | 23,070.00 | 23,910.00 | 23,910.00 | -0.29% | 44,300 |
| Jul 21, 2026 | 23,420.00 | 24,140.00 | 22,960.00 | 23,980.00 | 23,980.00 | 4.26% | 84,900 |
| Jul 17, 2026 | 23,800.00 | 23,800.00 | 22,000.00 | 23,000.00 | 23,000.00 | -4.60% | 113,100 |
| Jul 16, 2026 | 24,830.00 | 24,930.00 | 24,040.00 | 24,110.00 | 24,110.00 | -4.51% | 59,500 |
| Jul 15, 2026 | 24,520.00 | 25,250.00 | 23,870.00 | 25,250.00 | 25,250.00 | 5.12% | 56,800 |
| Jul 14, 2026 | 23,260.00 | 24,200.00 | 22,860.00 | 24,020.00 | 24,020.00 | 2.26% | 68,100 |
| Jul 13, 2026 | 24,400.00 | 25,090.00 | 23,280.00 | 23,490.00 | 23,490.00 | -5.05% | 53,900 |
| Jul 10, 2026 | 25,250.00 | 25,550.00 | 24,430.00 | 24,740.00 | 24,740.00 | 2.02% | 54,000 |
| Jul 9, 2026 | 24,750.00 | 24,900.00 | 23,980.00 | 24,250.00 | 24,250.00 | 2.11% | 45,500 |
| Jul 8, 2026 | 23,150.00 | 24,430.00 | 23,150.00 | 23,750.00 | 23,750.00 | -1.66% | 89,000 |
| Jul 7, 2026 | 25,300.00 | 25,710.00 | 23,980.00 | 24,150.00 | 24,150.00 | -6.14% | 126,600 |
| Jul 6, 2026 | 27,130.00 | 27,130.00 | 25,500.00 | 25,730.00 | 25,730.00 | -3.38% | 94,200 |
| 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 |