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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	9,630	9,260	9,260	9,630	9,240	33,200
June 27, 2025	9,090	9,300	9,300	9,330	9,070	15,900
June 26, 2025	9,010	9,090	9,090	9,090	8,980	19,300
June 25, 2025	8,920	9,070	9,070	9,090	8,820	20,000
June 24, 2025	8,900	8,970	8,970	9,030	8,860	12,700
June 23, 2025	8,880	8,880	8,880	8,910	8,780	11,900
June 20, 2025	8,920	9,020	9,020	9,140	8,870	35,100
June 19, 2025	9,030	8,930	8,930	9,030	8,770	23,300
June 18, 2025	9,060	8,880	8,880	9,060	8,860	23,700
June 17, 2025	8,930	9,060	9,060	9,060	8,850	46,800
June 16, 2025	8,560	8,630	8,630	8,650	8,480	21,900
June 13, 2025	8,900	8,590	8,590	9,010	8,540	51,500
June 12, 2025	8,960	8,870	8,870	9,120	8,800	25,300
June 11, 2025	8,990	9,030	9,030	9,030	8,850	32,500
June 10, 2025	8,700	8,880	8,880	8,950	8,680	29,700
June 09, 2025	8,870	8,720	8,720	8,920	8,670	24,900
June 06, 2025	8,940	8,880	8,880	9,070	8,850	12,300
June 05, 2025	8,870	8,930	8,930	8,960	8,850	6,700
June 04, 2025	8,900	8,980	8,980	9,070	8,900	22,200
June 03, 2025	9,030	8,980	8,980	9,180	8,860	23,700
June 02, 2025	9,200	9,130	9,130	9,230	9,070	16,800
May 30, 2025	9,210	9,210	9,210	9,320	9,120	21,800
May 29, 2025	9,350	9,310	9,310	9,370	9,220	9,700
May 28, 2025	9,220	9,320	9,320	9,470	9,220	21,300
May 27, 2025	9,230	9,210	9,210	9,310	9,150	9,500
May 26, 2025	9,370	9,300	9,300	9,410	9,270	13,200
May 23, 2025	9,150	9,280	9,280	9,370	9,090	16,800

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