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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,980	21,110	21,110	21,200	20,870	28,100
February 19, 2026	20,610	21,070	21,070	21,070	20,470	24,800
February 18, 2026	20,220	20,460	20,460	20,630	20,190	30,200
February 17, 2026	20,400	20,420	20,420	20,540	19,990	33,800
February 16, 2026	20,340	20,300	20,300	20,630	20,150	36,800
February 13, 2026	19,960	19,940	19,940	20,370	19,690	42,400
February 12, 2026	20,230	20,420	20,420	20,930	20,000	72,600
February 10, 2026	19,180	20,230	20,230	20,300	19,090	67,300
February 09, 2026	18,840	19,180	19,180	19,630	18,360	109,400
February 06, 2026	18,500	18,840	18,840	18,900	18,240	50,800
February 05, 2026	19,030	18,420	18,420	19,210	18,050	48,500
February 04, 2026	19,030	18,750	18,750	19,080	18,470	69,900
February 03, 2026	18,020	18,930	18,930	19,040	18,000	55,800
February 02, 2026	17,860	17,800	17,800	18,220	17,710	54,700
January 30, 2026	17,630	17,860	17,860	17,880	17,340	43,600
January 29, 2026	17,900	18,030	18,030	18,170	17,710	50,600
January 28, 2026	18,020	17,500	17,500	18,020	17,320	48,300
January 27, 2026	17,400	17,620	17,620	17,740	17,240	35,600
January 26, 2026	17,580	17,240	17,240	17,740	17,040	40,600
January 23, 2026	17,590	17,760	17,760	17,980	17,280	58,900
January 22, 2026	17,230	17,450	17,450	17,550	17,020	48,800
January 21, 2026	16,400	16,750	16,750	17,130	16,180	49,400
January 20, 2026	16,890	16,440	16,440	16,960	16,440	49,600
January 19, 2026	16,770	17,290	17,290	17,350	16,520	64,200
January 16, 2026	16,040	16,780	16,780	17,430	15,960	75,900
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

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