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

23,670.00

+510(+2.20%)

Updated at June 03 02:30PM

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 ¥12,704.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,069.04, while ¥1000 invested 1 year ago would be worth ¥2,663.99. This corresponds to total returns of 1,170.44%, 506.9%, 166.4%, respectively, with annualized returns of 28.92%, 43.4%, 166.4%.

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
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
May 26, 2026	23,890	24,020	24,020	24,060	23,450	32,100
May 25, 2026	24,450	23,890	23,890	24,770	23,880	36,900
May 22, 2026	23,440	24,250	24,250	24,460	23,440	43,100
May 21, 2026	23,250	23,440	23,440	23,700	23,000	40,500
May 20, 2026	22,310	22,750	22,750	23,150	21,940	73,300
May 19, 2026	24,240	22,810	22,810	24,240	22,650	70,000
May 18, 2026	23,990	23,800	23,800	24,500	23,450	46,200
May 15, 2026	26,180	23,990	23,990	26,180	23,540	73,700
May 14, 2026	25,010	25,680	25,680	26,500	25,000	60,700
May 13, 2026	24,370	24,970	24,970	26,960	21,500	166,000
May 12, 2026	24,580	24,600	24,600	25,350	24,360	81,100
May 11, 2026	24,000	23,830	23,830	24,210	23,400	42,100
May 08, 2026	23,300	23,710	23,710	23,790	23,060	52,800
May 07, 2026	23,440	23,800	23,800	23,850	23,120	103,000
May 01, 2026	23,440	22,600	22,600	23,440	22,550	54,300
April 30, 2026	23,500	23,440	23,440	23,670	23,120	48,800
April 28, 2026	23,150	23,320	23,320	23,650	22,910	31,100
April 27, 2026	23,500	23,270	23,270	23,660	23,100	51,000
April 24, 2026	23,160	23,320	23,320	23,710	23,160	49,400
April 23, 2026	23,700	23,060	23,060	23,700	22,770	39,400
April 22, 2026	23,020	23,410	23,410	23,640	22,580	51,600
April 21, 2026	23,050	23,020	23,020	23,520	22,840	48,700
April 20, 2026	23,000	22,810	22,810	23,130	22,660	51,500
April 17, 2026	24,130	23,140	23,140	24,130	23,140	61,500
April 16, 2026	24,390	23,680	23,680	24,420	23,340	48,900
April 15, 2026	24,500	23,980	23,980	24,650	23,680	47,800
April 14, 2026	24,200	24,000	24,000	24,360	23,750	57,800
April 13, 2026	22,890	23,230	23,230	23,310	22,780	36,300
April 10, 2026	22,670	22,960	22,960	23,130	22,560	50,600
April 09, 2026	22,600	22,670	22,670	22,790	22,380	42,800
April 08, 2026	21,620	22,650	22,650	22,650	21,550	82,100
April 07, 2026	21,410	21,010	21,010	21,420	20,810	34,300
April 06, 2026	21,350	21,410	21,410	21,660	21,000	66,800
April 03, 2026	20,540	20,880	20,880	20,920	20,460	35,600
April 02, 2026	20,950	20,420	20,420	21,200	20,270	58,400
April 01, 2026	20,470	20,900	20,900	20,900	20,320	60,000
March 31, 2026	19,800	19,720	19,720	20,160	19,550	83,000
March 30, 2026	20,600	20,700	20,700	20,980	20,120	52,200
March 27, 2026	22,240	21,890	21,600	22,400	21,670	61,600
March 26, 2026	23,200	22,690	22,389.4	23,200	22,370	35,100
March 25, 2026	22,920	22,960	22,655.82	23,100	22,810	54,200
March 24, 2026	22,280	22,060	21,767.75	22,370	21,750	58,800
March 23, 2026	22,300	21,780	21,491.46	22,370	21,300	65,300
March 19, 2026	22,990	22,570	22,270.99	23,010	22,400	62,300
March 18, 2026	23,070	23,400	23,090	23,810	22,840	80,400
March 17, 2026	23,110	22,900	22,596.62	23,510	22,650	84,300
March 16, 2026	22,590	22,610	22,310.46	22,940	22,260	73,500
March 13, 2026	21,800	22,130	21,836.82	22,520	21,760	68,000
March 12, 2026	21,910	21,970	21,678.94	22,350	21,870	61,100
March 11, 2026	21,260	22,210	21,915.76	22,420	21,260	56,900
March 10, 2026	20,790	21,280	20,484.97	21,440	20,510	40,100
March 09, 2026	20,210	19,890	19,626.5	20,410	19,380	67,400
March 06, 2026	21,000	21,500	21,215.17	21,690	20,830	39,700
March 05, 2026	21,170	21,300	21,017.82	22,510	21,170	66,000
March 04, 2026	21,240	20,530	20,396.16	21,320	20,190	40,700