C.Uyemura & Co.,Ltd. - 4966.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,750	14,700	14,700	14,920	14,580	19,100
December 03, 2025	14,600	14,470	14,470	14,640	14,430	27,600
December 02, 2025	14,910	14,600	14,600	15,110	14,600	28,400
December 01, 2025	15,020	14,610	14,610	15,100	14,540	24,400
November 28, 2025	14,560	14,930	14,930	15,050	14,540	43,800
November 27, 2025	14,490	14,590	14,590	14,700	14,320	26,600
November 26, 2025	13,780	14,240	14,240	14,330	13,780	31,900
November 25, 2025	14,130	13,780	13,780	14,140	13,770	20,200
November 21, 2025	13,970	13,830	13,830	14,120	13,680	51,800
November 20, 2025	14,000	14,420	14,420	14,420	13,860	59,500
November 19, 2025	13,610	13,790	13,790	13,850	13,460	47,200
November 18, 2025	14,390	13,910	13,910	14,390	13,790	44,600
November 17, 2025	14,570	14,390	14,390	14,600	14,250	41,200
November 14, 2025	14,250	14,360	14,360	14,500	14,020	36,800
November 13, 2025	13,980	14,410	14,410	14,450	13,800	53,900
November 12, 2025	13,510	14,020	14,020	14,190	13,210	86,100
November 11, 2025	12,680	13,520	13,520	13,760	12,680	108,400
November 10, 2025	12,670	13,190	13,190	14,240	12,670	160,600
November 07, 2025	12,560	12,690	12,690	12,770	12,560	30,000
November 06, 2025	12,590	12,830	12,830	12,830	12,530	27,700
November 05, 2025	12,780	12,510	12,510	12,780	12,110	41,600
November 04, 2025	12,560	12,700	12,700	12,910	12,320	37,600
October 31, 2025	12,450	12,560	12,560	12,570	12,220	22,600
October 30, 2025	12,020	12,450	12,450	12,450	12,020	18,700
October 29, 2025	12,100	12,220	12,220	12,350	11,980	25,400
October 28, 2025	12,380	12,100	12,100	12,380	12,100	11,800
October 27, 2025	12,540	12,490	12,490	12,680	12,330	16,500
October 24, 2025	12,180	12,300	12,300	12,300	11,980	27,100
October 23, 2025	12,050	11,940	11,940	12,050	11,850	13,500
October 22, 2025	11,760	11,990	11,990	12,010	11,760	34,100
October 21, 2025	11,700	12,000	12,000	12,110	11,700	19,400
October 20, 2025	11,950	11,940	11,940	12,120	11,880	42,700
October 17, 2025	12,090	11,910	11,910	12,090	11,900	20,600
October 16, 2025	12,280	12,090	12,090	12,280	11,990	20,000
October 15, 2025	11,890	12,190	12,190	12,230	11,870	27,000
October 14, 2025	11,980	11,820	11,820	12,180	11,700	39,700
October 10, 2025	12,440	12,130	12,130	12,440	12,040	24,100
October 09, 2025	12,210	12,440	12,440	12,540	12,110	32,900
October 08, 2025	12,360	12,240	12,240	12,360	12,130	18,400
October 07, 2025	12,260	12,290	12,290	12,450	12,200	21,600
October 06, 2025	12,200	12,260	12,260	12,320	12,040	22,800
October 03, 2025	11,810	11,940	11,940	12,000	11,720	25,400
October 02, 2025	11,750	11,790	11,790	11,820	11,610	29,400
October 01, 2025	11,500	11,610	11,610	11,660	11,220	28,500
September 30, 2025	11,470	11,700	11,700	11,810	11,460	35,500
September 29, 2025	11,560	11,470	11,470	11,660	11,470	21,600
September 26, 2025	11,760	11,680	11,680	11,780	11,560	23,300
September 25, 2025	11,600	11,650	11,650	11,800	11,440	24,600
September 24, 2025	11,450	11,490	11,490	11,650	11,350	30,500
September 22, 2025	11,370	11,560	11,560	11,700	11,220	30,400
September 19, 2025	11,360	11,300	11,300	11,460	11,170	37,500
September 18, 2025	11,000	11,340	11,340	11,370	11,000	31,900
September 17, 2025	11,180	11,100	11,100	11,180	10,810	31,900
September 16, 2025	11,140	11,000	11,000	11,140	10,850	35,200
September 12, 2025	10,490	11,250	11,250	11,250	10,450	55,600
September 11, 2025	10,250	10,380	10,380	10,400	10,090	55,600
September 10, 2025	10,240	10,260	10,260	10,310	10,090	36,800
September 09, 2025	10,190	10,200	10,200	10,230	10,080	16,600
September 08, 2025	9,930	10,190	10,190	10,190	9,880	32,200
September 05, 2025	9,980	9,930	9,930	9,980	9,800	51,200

C.Uyemura & Co.,Ltd. (4966.T) JPX