C.Uyemura & Co.,Ltd. (TYO:4966)
Japan · Delayed Price · Currency is JPY 23,980
-20 (-0.08%)
Apr 15, 2026, 3:30 PM JST
C.Uyemura & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 24,500.00 | 24,650.00 | 23,680.00 | 23,870.00 | - | -0.54% | 42,200 |
| Apr 14, 2026 | 24,200.00 | 24,360.00 | 23,750.00 | 24,000.00 | 24,000.00 | 3.31% | 57,800 |
| Apr 13, 2026 | 22,890.00 | 23,310.00 | 22,780.00 | 23,230.00 | 23,230.00 | 1.18% | 36,300 |
| Apr 10, 2026 | 22,670.00 | 23,130.00 | 22,560.00 | 22,960.00 | 22,960.00 | 1.28% | 50,600 |
| Apr 9, 2026 | 22,600.00 | 22,790.00 | 22,380.00 | 22,670.00 | 22,670.00 | 0.09% | 42,800 |
| Apr 8, 2026 | 21,620.00 | 22,650.00 | 21,550.00 | 22,650.00 | 22,650.00 | 7.81% | 82,100 |
| Apr 7, 2026 | 21,410.00 | 21,420.00 | 20,810.00 | 21,010.00 | 21,010.00 | -1.87% | 34,300 |
| Apr 6, 2026 | 21,350.00 | 21,660.00 | 21,000.00 | 21,410.00 | 21,410.00 | 2.54% | 66,800 |
| Apr 3, 2026 | 20,540.00 | 20,920.00 | 20,460.00 | 20,880.00 | 20,880.00 | 2.25% | 35,600 |
| Apr 2, 2026 | 20,950.00 | 21,200.00 | 20,270.00 | 20,420.00 | 20,420.00 | -2.30% | 58,400 |
| Apr 1, 2026 | 20,470.00 | 20,900.00 | 20,320.00 | 20,900.00 | 20,900.00 | 5.98% | 60,000 |
| Mar 31, 2026 | 19,800.00 | 20,160.00 | 19,550.00 | 19,720.00 | 19,720.00 | -4.73% | 83,000 |
| Mar 30, 2026 | 20,600.00 | 20,980.00 | 20,120.00 | 20,700.00 | 20,700.00 | -5.44% | 52,200 |
| Mar 27, 2026 | 22,240.00 | 22,400.00 | 21,670.00 | 21,890.00 | 21,600.00 | -3.53% | 61,600 |
| Mar 26, 2026 | 23,200.00 | 23,200.00 | 22,370.00 | 22,690.00 | 22,389.40 | -1.18% | 35,100 |
| Mar 25, 2026 | 22,920.00 | 23,100.00 | 22,810.00 | 22,960.00 | 22,655.82 | 4.08% | 54,200 |
| Mar 24, 2026 | 22,280.00 | 22,370.00 | 21,750.00 | 22,060.00 | 21,767.75 | 1.29% | 58,800 |
| Mar 23, 2026 | 22,300.00 | 22,370.00 | 21,300.00 | 21,780.00 | 21,491.46 | -3.50% | 65,300 |
| Mar 19, 2026 | 22,990.00 | 23,010.00 | 22,400.00 | 22,570.00 | 22,270.99 | -3.55% | 62,300 |
| Mar 18, 2026 | 23,070.00 | 23,810.00 | 22,840.00 | 23,400.00 | 23,090.00 | 2.18% | 80,400 |
| Mar 17, 2026 | 23,110.00 | 23,510.00 | 22,650.00 | 22,900.00 | 22,596.62 | 1.28% | 84,300 |
| Mar 16, 2026 | 22,590.00 | 22,940.00 | 22,260.00 | 22,610.00 | 22,310.46 | 2.17% | 73,500 |
| Mar 13, 2026 | 21,800.00 | 22,520.00 | 21,760.00 | 22,130.00 | 21,836.82 | 0.73% | 68,000 |
| Mar 12, 2026 | 21,910.00 | 22,350.00 | 21,870.00 | 21,970.00 | 21,678.94 | -1.08% | 61,100 |
| Mar 11, 2026 | 21,260.00 | 22,420.00 | 21,260.00 | 22,210.00 | 21,915.76 | 6.98% | 56,900 |
| Mar 10, 2026 | 20,790.00 | 21,440.00 | 20,510.00 | 20,760.00 | 20,484.97 | 4.37% | 72,000 |
| Mar 9, 2026 | 20,210.00 | 20,410.00 | 19,380.00 | 19,890.00 | 19,626.50 | -7.49% | 67,400 |
| Mar 6, 2026 | 21,000.00 | 21,690.00 | 20,830.00 | 21,500.00 | 21,215.17 | 0.94% | 39,700 |
| Mar 5, 2026 | 21,170.00 | 22,510.00 | 21,170.00 | 21,300.00 | 21,017.82 | 3.05% | 66,000 |
| Mar 4, 2026 | 21,240.00 | 21,320.00 | 20,190.00 | 20,670.00 | 20,396.16 | -4.53% | 53,400 |
| Mar 3, 2026 | 21,920.00 | 22,300.00 | 21,240.00 | 21,650.00 | 21,363.18 | -2.83% | 82,900 |
| Mar 2, 2026 | 21,400.00 | 22,300.00 | 21,250.00 | 22,280.00 | 21,984.83 | 2.72% | 52,800 |
| Feb 27, 2026 | 21,340.00 | 21,850.00 | 21,210.00 | 21,690.00 | 21,402.65 | 1.59% | 49,600 |
| Feb 26, 2026 | 21,610.00 | 22,070.00 | 21,160.00 | 21,350.00 | 21,067.15 | -2.29% | 37,400 |
| Feb 25, 2026 | 21,730.00 | 22,690.00 | 21,500.00 | 21,850.00 | 21,560.53 | 0.74% | 30,000 |
| Feb 24, 2026 | 21,120.00 | 21,870.00 | 21,090.00 | 21,690.00 | 21,402.65 | 2.75% | 37,600 |
| Feb 20, 2026 | 20,980.00 | 21,200.00 | 20,870.00 | 21,110.00 | 20,830.33 | 0.19% | 28,100 |
| Feb 19, 2026 | 20,610.00 | 21,070.00 | 20,470.00 | 21,070.00 | 20,790.86 | 2.98% | 24,800 |
| Feb 18, 2026 | 20,220.00 | 20,630.00 | 20,190.00 | 20,460.00 | 20,188.94 | 0.20% | 30,200 |
| Feb 17, 2026 | 20,400.00 | 20,540.00 | 19,990.00 | 20,420.00 | 20,149.47 | 0.59% | 33,800 |
| Feb 16, 2026 | 20,340.00 | 20,630.00 | 20,150.00 | 20,300.00 | 20,031.06 | 1.81% | 36,800 |
| Feb 13, 2026 | 19,960.00 | 20,370.00 | 19,690.00 | 19,940.00 | 19,675.83 | -2.35% | 42,400 |
| Feb 12, 2026 | 20,230.00 | 20,930.00 | 20,000.00 | 20,420.00 | 20,149.47 | 0.94% | 72,600 |
| Feb 10, 2026 | 19,180.00 | 20,300.00 | 19,090.00 | 20,230.00 | 19,961.99 | 5.47% | 67,300 |
| Feb 9, 2026 | 18,840.00 | 19,630.00 | 18,360.00 | 19,180.00 | 18,925.90 | 1.80% | 109,400 |
| Feb 6, 2026 | 18,500.00 | 18,900.00 | 18,240.00 | 18,840.00 | 18,590.41 | 2.28% | 50,800 |
| Feb 5, 2026 | 19,030.00 | 19,210.00 | 18,050.00 | 18,420.00 | 18,175.97 | -1.76% | 48,500 |
| Feb 4, 2026 | 19,030.00 | 19,080.00 | 18,470.00 | 18,750.00 | 18,501.60 | -0.95% | 69,900 |
| Feb 3, 2026 | 18,020.00 | 19,040.00 | 18,000.00 | 18,930.00 | 18,679.21 | 6.35% | 55,800 |
| Feb 2, 2026 | 17,860.00 | 18,220.00 | 17,710.00 | 17,800.00 | 17,564.18 | -0.34% | 54,700 |