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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	15,610	15,980	15,980	16,000	15,530	33,000
January 14, 2026	15,220	15,670	15,670	15,670	15,220	43,500
January 13, 2026	15,200	15,290	15,290	15,520	15,040	52,400
January 09, 2026	15,100	14,930	14,930	15,130	14,690	31,600
January 08, 2026	15,150	15,100	15,100	15,380	14,920	33,500
January 07, 2026	14,950	15,150	15,150	15,150	14,880	27,400
January 06, 2026	14,910	14,920	14,920	15,140	14,770	27,900
January 05, 2026	14,550	14,720	14,720	14,790	14,540	24,600
December 30, 2025	14,680	14,660	14,660	14,890	14,530	17,400
December 29, 2025	14,650	14,690	14,690	14,810	14,470	11,700
December 26, 2025	14,520	14,650	14,650	14,730	14,510	15,400
December 25, 2025	15,080	14,740	14,740	15,080	14,690	14,000
December 24, 2025	14,900	14,950	14,950	15,000	14,800	19,000
December 23, 2025	14,880	14,920	14,920	14,920	14,680	23,100
December 22, 2025	14,850	14,920	14,920	15,050	14,550	23,800
December 19, 2025	14,940	14,650	14,650	14,940	14,290	28,300
December 18, 2025	14,350	14,340	14,340	14,600	14,260	14,700
December 17, 2025	14,250	14,650	14,650	14,750	14,180	27,600
December 16, 2025	14,910	14,370	14,370	14,980	14,360	22,400
December 15, 2025	14,700	14,930	14,930	14,980	14,590	11,300
December 12, 2025	14,720	14,990	14,990	14,990	14,660	25,000
December 11, 2025	15,220	14,720	14,720	15,220	14,710	22,700
December 10, 2025	15,180	15,070	15,070	15,440	14,960	21,400
December 09, 2025	14,900	15,220	15,220	15,260	14,860	20,100
December 08, 2025	14,640	15,040	15,040	15,060	14,640	25,200
December 05, 2025	14,400	14,770	14,770	14,790	14,400	19,400
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

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