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 ¥11,220.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,999.73, while ¥1000 invested 1 year ago would be worth ¥1,929.47. This corresponds to total returns of 1,022.04%, 399.97%, 92.95%, respectively, with annualized returns of 27.33%, 37.97%, 92.95%.

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
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
June 30, 2026	26,850	27,440	27,440	27,910	26,710	40,400
June 29, 2026	26,670	26,830	26,830	26,960	25,910	80,000
June 26, 2026	27,500	26,930	26,930	27,710	26,600	45,300
June 25, 2026	27,690	27,570	27,570	28,130	27,570	39,600
June 24, 2026	26,930	27,190	27,190	27,580	26,700	34,400
June 23, 2026	28,200	26,950	26,950	28,200	26,810	41,600
June 22, 2026	27,540	28,050	28,050	28,430	27,040	67,900
June 19, 2026	27,140	27,070	27,070	27,700	26,660	67,200
June 18, 2026	26,520	27,070	27,070	27,590	26,220	55,800
June 17, 2026	26,000	26,340	26,340	26,440	25,750	32,600
June 16, 2026	26,190	26,410	26,410	26,620	25,890	48,800
June 15, 2026	24,840	26,190	26,190	26,410	24,840	58,200
June 12, 2026	24,050	24,160	24,160	24,720	23,710	47,300
June 11, 2026	22,230	23,150	23,150	23,320	21,820	46,000
June 10, 2026	22,450	22,470	22,470	22,900	22,000	38,600
June 09, 2026	22,140	22,700	22,700	22,710	21,580	76,600
June 08, 2026	21,240	21,800	21,800	22,140	20,850	98,300
June 05, 2026	23,020	22,740	22,740	23,020	22,270	27,700
June 04, 2026	23,500	23,020	23,020	23,620	22,800	31,200
June 03, 2026	23,250	23,580	23,580	24,190	23,060	42,300
June 02, 2026	23,080	23,160	23,160	23,200	22,060	62,200
June 01, 2026	23,130	23,300	23,300	23,490	22,830	53,500
May 29, 2026	23,560	23,320	23,320	23,710	23,020	54,600
May 28, 2026	23,570	23,470	23,470	23,600	22,900	30,200
May 27, 2026	24,110	23,780	23,780	24,360	23,540	28,300