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

Currency In JPY

4966.T Historical Return

If you invested ¥1000 in C.Uyemura & Co.,Ltd. (4966.T) 10 years ago, it would be worth ¥10,829.61 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,263.14, while ¥1000 invested 1 year ago would be worth ¥1,828.47. This corresponds to total returns of 982.96%, 426.31%, 82.85%, respectively, with annualized returns of 26.89%, 39.42%, 82.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4966.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	20,970	21,340	21,340	21,350	20,850	40,100
September 30, 2026	20,740	20,800	20,800	21,050	20,650	60,300
September 29, 2026	20,150	20,510	20,510	20,540	20,100	33,600
September 28, 2026	20,250	20,050	20,050	20,380	20,020	34,500
September 25, 2026	20,010	20,050	20,050	20,250	19,860	30,100
September 24, 2026	19,790	20,110	20,110	20,300	19,670	71,500
September 18, 2026	19,500	19,480	19,480	19,570	19,310	52,800
September 17, 2026	19,700	19,210	19,210	19,700	19,080	44,100
September 16, 2026	19,160	19,690	19,690	19,820	18,980	54,700
September 15, 2026	18,550	19,080	19,080	19,280	18,500	52,200
September 11, 2026	18,540	18,770	18,770	18,900	18,390	52,000
September 10, 2026	19,250	19,180	19,180	19,250	18,780	46,400
September 09, 2026	18,880	19,250	19,250	19,460	18,550	63,100
September 08, 2026	19,750	18,690	18,690	19,750	18,690	41,000
September 07, 2026	19,810	19,970	19,970	20,100	19,400	45,900
September 04, 2026	19,300	19,440	19,440	19,520	19,170	32,300
September 03, 2026	19,700	19,080	19,080	19,700	18,930	54,200
September 02, 2026	19,340	19,580	19,580	19,780	19,320	53,300
September 01, 2026	20,050	19,680	19,680	20,050	19,510	37,200
August 31, 2026	19,440	19,990	19,990	20,060	19,300	54,100
August 28, 2026	20,180	19,770	19,770	20,180	19,660	113,800
August 27, 2026	19,950	19,860	19,860	20,000	19,330	47,600
August 26, 2026	19,640	19,350	19,350	19,640	19,080	41,000
August 25, 2026	19,040	19,470	19,470	19,470	18,860	77,400
August 24, 2026	19,440	19,050	19,050	19,460	18,910	63,100
August 21, 2026	19,800	19,320	19,320	20,000	19,220	93,300
August 20, 2026	20,600	20,170	20,170	20,680	20,020	83,000
August 19, 2026	20,260	20,340	20,340	20,650	19,810	112,000
August 18, 2026	21,950	21,390	21,390	22,100	21,270	74,700
August 17, 2026	21,510	21,750	21,750	21,970	21,140	90,800
August 14, 2026	21,580	20,980	20,980	21,580	20,520	89,400
August 13, 2026	21,110	21,170	21,170	21,300	20,760	85,800
August 12, 2026	20,930	20,970	20,970	21,440	20,500	84,200
August 10, 2026	21,690	20,830	20,830	21,990	20,830	110,100
August 07, 2026	23,820	22,190	22,190	24,080	21,930	166,200
August 06, 2026	25,000	24,320	24,320	25,610	24,000	106,500
August 05, 2026	24,790	25,500	25,500	25,750	24,710	97,400
August 04, 2026	22,500	23,900	23,900	24,060	22,500	87,200
August 03, 2026	22,380	22,930	22,930	23,340	21,960	85,400
July 31, 2026	21,950	22,380	22,380	22,740	21,520	136,200
July 30, 2026	19,770	20,450	20,450	20,940	19,610	81,400
July 29, 2026	21,630	20,230	20,230	21,790	19,520	168,900
July 28, 2026	22,220	21,630	21,630	22,320	21,400	108,100
July 27, 2026	23,430	23,130	23,130	23,730	22,720	87,300
July 23, 2026	23,890	24,130	24,130	24,700	23,890	38,100
July 22, 2026	23,530	23,910	23,910	24,910	23,070	44,300
July 21, 2026	23,420	23,980	23,980	24,140	22,960	84,900
July 17, 2026	23,800	23,000	23,000	23,800	22,000	113,100
July 16, 2026	24,830	24,110	24,110	24,930	24,040	59,500
July 15, 2026	24,520	25,250	25,250	25,250	23,870	56,800
July 14, 2026	23,260	24,020	24,020	24,200	22,860	68,100
July 13, 2026	24,400	23,490	23,490	25,090	23,280	53,900
July 10, 2026	25,250	24,740	24,740	25,550	24,430	54,000
July 09, 2026	24,750	24,250	24,250	24,900	23,980	45,500
July 08, 2026	23,150	23,750	23,750	24,430	23,150	89,000
July 07, 2026	25,300	24,150	24,150	25,710	23,980	126,600
July 06, 2026	27,130	25,730	25,730	27,130	25,500	94,200
July 03, 2026	25,000	26,630	26,630	26,730	24,800	44,500
July 02, 2026	26,610	25,750	25,750	27,520	25,510	126,000
July 01, 2026	27,870	27,610	27,610	28,400	27,530	26,500