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 ¥13,691.05 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,652.16, while ¥1000 invested 1 year ago would be worth ¥2,499.02. This corresponds to total returns of 1,269.1%, 465.22%, 149.9%, respectively, with annualized returns of 29.89%, 41.37%, 149.9%.

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
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
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