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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,040	9,980	9,980	10,040	9,780	53,700
September 03, 2025	10,100	10,050	10,050	10,120	9,930	17,600
September 02, 2025	10,420	10,100	10,100	10,420	10,040	18,800
September 01, 2025	10,790	10,350	10,350	10,790	10,190	52,700
August 29, 2025	10,220	10,490	10,490	10,530	10,200	37,000
August 28, 2025	10,170	10,180	10,180	10,220	10,080	18,000
August 27, 2025	10,150	10,220	10,220	10,240	10,090	26,700
August 26, 2025	10,180	10,150	10,150	10,180	10,060	15,100
August 25, 2025	10,230	10,250	10,250	10,270	10,190	14,000
August 22, 2025	10,150	10,120	10,120	10,200	10,090	6,900
August 21, 2025	10,190	10,110	10,110	10,190	10,030	8,100
August 20, 2025	10,250	10,110	10,110	10,270	10,080	19,800
August 19, 2025	10,260	10,150	10,150	10,260	10,090	7,300
August 18, 2025	10,000	10,070	10,070	10,100	9,970	26,800
August 15, 2025	9,860	9,850	9,850	9,900	9,730	13,100
August 14, 2025	9,800	9,900	9,900	9,920	9,730	14,700
August 13, 2025	9,750	9,860	9,860	10,030	9,700	21,100
August 12, 2025	9,550	9,810	9,810	9,860	9,400	38,900
August 08, 2025	9,930	9,560	9,560	10,550	9,520	37,800
August 07, 2025	10,020	9,980	9,980	10,140	9,860	16,300
August 06, 2025	9,820	10,020	10,020	10,020	9,820	17,200
August 05, 2025	9,750	9,880	9,880	10,060	9,740	16,800
August 04, 2025	9,790	9,820	9,820	9,900	9,630	19,900
August 01, 2025	9,680	9,900	9,900	9,980	9,680	20,500
July 31, 2025	9,500	9,730	9,730	9,820	9,500	16,700
July 30, 2025	9,450	9,530	9,530	9,590	9,390	18,100
July 29, 2025	9,490	9,500	9,500	9,560	9,400	14,300
July 28, 2025	9,590	9,570	9,570	9,660	9,540	9,100
July 25, 2025	9,580	9,650	9,650	9,690	9,460	11,400
July 24, 2025	9,440	9,580	9,580	9,630	9,440	15,700
July 23, 2025	9,450	9,440	9,440	9,570	9,330	12,600
July 22, 2025	9,360	9,420	9,420	9,550	9,260	13,200
July 18, 2025	9,580	9,450	9,450	9,580	9,430	8,000
July 17, 2025	9,440	9,590	9,590	9,590	9,430	12,700
July 16, 2025	9,500	9,590	9,590	9,610	9,490	14,100
July 15, 2025	9,530	9,500	9,500	9,540	9,420	27,500
July 14, 2025	9,430	9,500	9,500	9,640	9,400	18,600
July 11, 2025	9,350	9,490	9,490	9,570	9,350	14,500
July 10, 2025	9,330	9,330	9,330	9,360	9,230	18,200
July 09, 2025	9,300	9,410	9,410	9,500	9,260	22,000
July 08, 2025	9,240	9,330	9,330	9,380	9,210	18,700
July 07, 2025	9,260	9,290	9,290	9,330	9,190	13,000
July 04, 2025	9,220	9,260	9,260	9,320	9,090	14,900
July 03, 2025	9,180	9,200	9,200	9,250	9,130	22,900
July 02, 2025	9,140	9,160	9,160	9,250	9,100	21,100
July 01, 2025	9,260	9,280	9,280	9,370	9,190	13,400

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