C.Uyemura & Co.,Ltd. (TYO:4966)
Japan
· Delayed Price · Currency is JPY 23,320
+50 (0.21%)
Apr 28, 2026, 3:30 PM JST
C.Uyemura & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,150.00 | 23,650.00 | 22,910.00 | 23,320.00 | 23,320.00 | 0.21% | 31,100 |
| Apr 27, 2026 | 23,500.00 | 23,660.00 | 23,100.00 | 23,270.00 | 23,270.00 | -0.21% | 51,000 |
| Apr 24, 2026 | 23,160.00 | 23,710.00 | 23,160.00 | 23,320.00 | 23,320.00 | 1.13% | 49,400 |
| Apr 23, 2026 | 23,700.00 | 23,700.00 | 22,770.00 | 23,060.00 | 23,060.00 | -1.50% | 39,400 |
| Apr 22, 2026 | 23,020.00 | 23,640.00 | 22,580.00 | 23,410.00 | 23,410.00 | 1.69% | 51,600 |
| Apr 21, 2026 | 23,050.00 | 23,520.00 | 22,840.00 | 23,020.00 | 23,020.00 | 0.92% | 48,700 |
| Apr 20, 2026 | 23,000.00 | 23,130.00 | 22,660.00 | 22,810.00 | 22,810.00 | -1.43% | 51,500 |
| Apr 17, 2026 | 24,130.00 | 24,130.00 | 23,140.00 | 23,140.00 | 23,140.00 | -2.28% | 61,500 |
| Apr 16, 2026 | 24,390.00 | 24,420.00 | 23,340.00 | 23,680.00 | 23,680.00 | -1.25% | 48,900 |
| Apr 15, 2026 | 24,500.00 | 24,650.00 | 23,680.00 | 23,980.00 | 23,980.00 | -0.08% | 47,800 |
| Apr 14, 2026 | 24,200.00 | 24,360.00 | 23,750.00 | 24,000.00 | 24,000.00 | 3.31% | 57,800 |
| Apr 13, 2026 | 22,890.00 | 23,310.00 | 22,780.00 | 23,230.00 | 23,230.00 | 1.18% | 36,300 |
| Apr 10, 2026 | 22,670.00 | 23,130.00 | 22,560.00 | 22,960.00 | 22,960.00 | 1.28% | 50,600 |
| Apr 9, 2026 | 22,600.00 | 22,790.00 | 22,380.00 | 22,670.00 | 22,670.00 | 0.09% | 42,800 |
| Apr 8, 2026 | 21,620.00 | 22,650.00 | 21,550.00 | 22,650.00 | 22,650.00 | 7.81% | 82,100 |
| Apr 7, 2026 | 21,410.00 | 21,420.00 | 20,810.00 | 21,010.00 | 21,010.00 | -1.87% | 34,300 |
| Apr 6, 2026 | 21,350.00 | 21,660.00 | 21,000.00 | 21,410.00 | 21,410.00 | 2.54% | 66,800 |
| Apr 3, 2026 | 20,540.00 | 20,920.00 | 20,460.00 | 20,880.00 | 20,880.00 | 2.25% | 35,600 |
| Apr 2, 2026 | 20,950.00 | 21,200.00 | 20,270.00 | 20,420.00 | 20,420.00 | -2.30% | 58,400 |
| Apr 1, 2026 | 20,470.00 | 20,900.00 | 20,320.00 | 20,900.00 | 20,900.00 | 5.98% | 60,000 |
| Mar 31, 2026 | 19,800.00 | 20,160.00 | 19,550.00 | 19,720.00 | 19,720.00 | -4.73% | 83,000 |
| Mar 30, 2026 | 20,600.00 | 20,980.00 | 20,120.00 | 20,700.00 | 20,700.00 | -5.44% | 52,200 |
| Mar 27, 2026 | 22,240.00 | 22,400.00 | 21,670.00 | 21,890.00 | 21,600.00 | -3.53% | 61,600 |
| Mar 26, 2026 | 23,200.00 | 23,200.00 | 22,370.00 | 22,690.00 | 22,389.40 | -1.18% | 35,100 |
| Mar 25, 2026 | 22,920.00 | 23,100.00 | 22,810.00 | 22,960.00 | 22,655.82 | 4.08% | 54,200 |
| Mar 24, 2026 | 22,280.00 | 22,370.00 | 21,750.00 | 22,060.00 | 21,767.75 | 1.29% | 58,800 |
| Mar 23, 2026 | 22,300.00 | 22,370.00 | 21,300.00 | 21,780.00 | 21,491.46 | -3.50% | 65,300 |
| Mar 19, 2026 | 22,990.00 | 23,010.00 | 22,400.00 | 22,570.00 | 22,270.99 | -3.55% | 62,300 |
| Mar 18, 2026 | 23,070.00 | 23,810.00 | 22,840.00 | 23,400.00 | 23,090.00 | 2.18% | 80,400 |
| Mar 17, 2026 | 23,110.00 | 23,510.00 | 22,650.00 | 22,900.00 | 22,596.62 | 1.28% | 84,300 |
| Mar 16, 2026 | 22,590.00 | 22,940.00 | 22,260.00 | 22,610.00 | 22,310.46 | 2.17% | 73,500 |
| Mar 13, 2026 | 21,800.00 | 22,520.00 | 21,760.00 | 22,130.00 | 21,836.82 | 0.73% | 68,000 |
| Mar 12, 2026 | 21,910.00 | 22,350.00 | 21,870.00 | 21,970.00 | 21,678.94 | -1.08% | 61,100 |
| Mar 11, 2026 | 21,260.00 | 22,420.00 | 21,260.00 | 22,210.00 | 21,915.76 | 6.98% | 56,900 |
| Mar 10, 2026 | 20,790.00 | 21,440.00 | 20,510.00 | 20,760.00 | 20,484.97 | 4.37% | 72,000 |
| Mar 9, 2026 | 20,210.00 | 20,410.00 | 19,380.00 | 19,890.00 | 19,626.50 | -7.49% | 67,400 |
| Mar 6, 2026 | 21,000.00 | 21,690.00 | 20,830.00 | 21,500.00 | 21,215.17 | 0.94% | 39,700 |
| Mar 5, 2026 | 21,170.00 | 22,510.00 | 21,170.00 | 21,300.00 | 21,017.82 | 3.05% | 66,000 |
| Mar 4, 2026 | 21,240.00 | 21,320.00 | 20,190.00 | 20,670.00 | 20,396.16 | -4.53% | 53,400 |
| Mar 3, 2026 | 21,920.00 | 22,300.00 | 21,240.00 | 21,650.00 | 21,363.18 | -2.83% | 82,900 |
| Mar 2, 2026 | 21,400.00 | 22,300.00 | 21,250.00 | 22,280.00 | 21,984.83 | 2.72% | 52,800 |
| Feb 27, 2026 | 21,340.00 | 21,850.00 | 21,210.00 | 21,690.00 | 21,402.65 | 1.59% | 49,600 |
| Feb 26, 2026 | 21,610.00 | 22,070.00 | 21,160.00 | 21,350.00 | 21,067.15 | -2.29% | 37,400 |
| Feb 25, 2026 | 21,730.00 | 22,690.00 | 21,500.00 | 21,850.00 | 21,560.53 | 0.74% | 30,000 |
| Feb 24, 2026 | 21,120.00 | 21,870.00 | 21,090.00 | 21,690.00 | 21,402.65 | 2.75% | 37,600 |
| Feb 20, 2026 | 20,980.00 | 21,200.00 | 20,870.00 | 21,110.00 | 20,830.33 | 0.19% | 28,100 |
| Feb 19, 2026 | 20,610.00 | 21,070.00 | 20,470.00 | 21,070.00 | 20,790.86 | 2.98% | 24,800 |
| Feb 18, 2026 | 20,220.00 | 20,630.00 | 20,190.00 | 20,460.00 | 20,188.94 | 0.20% | 30,200 |
| Feb 17, 2026 | 20,400.00 | 20,540.00 | 19,990.00 | 20,420.00 | 20,149.47 | 0.59% | 33,800 |
| Feb 16, 2026 | 20,340.00 | 20,630.00 | 20,150.00 | 20,300.00 | 20,031.06 | 1.81% | 36,800 |
| Feb 13, 2026 | 19,960.00 | 20,370.00 | 19,690.00 | 19,940.00 | 19,675.83 | -2.35% | 42,400 |
| Feb 12, 2026 | 20,230.00 | 20,930.00 | 20,000.00 | 20,420.00 | 20,149.47 | 0.94% | 72,600 |
| Feb 10, 2026 | 19,180.00 | 20,300.00 | 19,090.00 | 20,230.00 | 19,961.99 | 5.47% | 67,300 |
| Feb 9, 2026 | 18,840.00 | 19,630.00 | 18,360.00 | 19,180.00 | 18,925.90 | 1.80% | 109,400 |
| Feb 6, 2026 | 18,500.00 | 18,900.00 | 18,240.00 | 18,840.00 | 18,590.41 | 2.28% | 50,800 |
| Feb 5, 2026 | 19,030.00 | 19,210.00 | 18,050.00 | 18,420.00 | 18,175.97 | -1.76% | 48,500 |
| Feb 4, 2026 | 19,030.00 | 19,080.00 | 18,470.00 | 18,750.00 | 18,501.60 | -0.95% | 69,900 |
| Feb 3, 2026 | 18,020.00 | 19,040.00 | 18,000.00 | 18,930.00 | 18,679.21 | 6.35% | 55,800 |
| Feb 2, 2026 | 17,860.00 | 18,220.00 | 17,710.00 | 17,800.00 | 17,564.18 | -0.34% | 54,700 |
| Jan 30, 2026 | 17,630.00 | 17,880.00 | 17,340.00 | 17,860.00 | 17,623.39 | -0.94% | 43,600 |
| Jan 29, 2026 | 17,900.00 | 18,170.00 | 17,710.00 | 18,030.00 | 17,791.14 | 3.03% | 50,600 |
| Jan 28, 2026 | 18,020.00 | 18,020.00 | 17,320.00 | 17,500.00 | 17,268.16 | -0.68% | 48,300 |
| Jan 27, 2026 | 17,400.00 | 17,740.00 | 17,240.00 | 17,620.00 | 17,386.57 | 2.20% | 35,600 |
| Jan 26, 2026 | 17,580.00 | 17,740.00 | 17,040.00 | 17,240.00 | 17,011.60 | -2.93% | 40,600 |
| Jan 23, 2026 | 17,590.00 | 17,980.00 | 17,280.00 | 17,760.00 | 17,524.71 | 1.78% | 58,900 |
| Jan 22, 2026 | 17,230.00 | 17,550.00 | 17,020.00 | 17,450.00 | 17,218.82 | 4.18% | 48,800 |
| Jan 21, 2026 | 16,400.00 | 17,130.00 | 16,180.00 | 16,750.00 | 16,528.10 | 1.89% | 49,400 |
| Jan 20, 2026 | 16,890.00 | 16,960.00 | 16,440.00 | 16,440.00 | 16,222.20 | -4.92% | 49,600 |
| Jan 19, 2026 | 16,770.00 | 17,350.00 | 16,520.00 | 17,290.00 | 17,060.94 | 3.04% | 64,200 |
| Jan 16, 2026 | 16,040.00 | 17,430.00 | 15,960.00 | 16,780.00 | 16,557.70 | 5.01% | 75,900 |
| Jan 15, 2026 | 15,610.00 | 16,000.00 | 15,530.00 | 15,980.00 | 15,768.30 | 1.98% | 33,000 |
| Jan 14, 2026 | 15,220.00 | 15,670.00 | 15,220.00 | 15,670.00 | 15,462.40 | 2.49% | 43,500 |
| Jan 13, 2026 | 15,200.00 | 15,520.00 | 15,040.00 | 15,290.00 | 15,087.44 | 2.41% | 52,400 |
| Jan 9, 2026 | 15,100.00 | 15,130.00 | 14,690.00 | 14,930.00 | 14,732.21 | -1.13% | 31,600 |
| Jan 8, 2026 | 15,150.00 | 15,380.00 | 14,920.00 | 15,100.00 | 14,899.95 | -0.33% | 33,500 |
| Jan 7, 2026 | 14,950.00 | 15,150.00 | 14,880.00 | 15,150.00 | 14,949.29 | 1.54% | 27,400 |
| Jan 6, 2026 | 14,910.00 | 15,140.00 | 14,770.00 | 14,920.00 | 14,722.34 | 1.36% | 27,900 |
| Jan 5, 2026 | 14,550.00 | 14,790.00 | 14,540.00 | 14,720.00 | 14,524.99 | 0.41% | 24,600 |
| Dec 30, 2025 | 14,680.00 | 14,890.00 | 14,530.00 | 14,660.00 | 14,465.78 | -0.20% | 17,400 |
| Dec 29, 2025 | 14,650.00 | 14,810.00 | 14,470.00 | 14,690.00 | 14,495.39 | 0.27% | 11,700 |
| Dec 26, 2025 | 14,520.00 | 14,730.00 | 14,510.00 | 14,650.00 | 14,455.92 | -0.61% | 15,400 |
| Dec 25, 2025 | 15,080.00 | 15,080.00 | 14,690.00 | 14,740.00 | 14,544.72 | -1.40% | 14,000 |
| Dec 24, 2025 | 14,900.00 | 15,000.00 | 14,800.00 | 14,950.00 | 14,751.94 | 0.20% | 19,000 |
| Dec 23, 2025 | 14,880.00 | 14,920.00 | 14,680.00 | 14,920.00 | 14,722.34 | - | 23,100 |
| Dec 22, 2025 | 14,850.00 | 15,050.00 | 14,550.00 | 14,920.00 | 14,722.34 | 1.84% | 23,800 |
| Dec 19, 2025 | 14,940.00 | 14,940.00 | 14,290.00 | 14,650.00 | 14,455.92 | 2.16% | 28,300 |
| Dec 18, 2025 | 14,350.00 | 14,600.00 | 14,260.00 | 14,340.00 | 14,150.02 | -2.12% | 14,700 |
| Dec 17, 2025 | 14,250.00 | 14,750.00 | 14,180.00 | 14,650.00 | 14,455.92 | 1.95% | 27,600 |
| Dec 16, 2025 | 14,910.00 | 14,980.00 | 14,360.00 | 14,370.00 | 14,179.63 | -3.62% | 22,400 |
| Dec 15, 2025 | 14,700.00 | 14,980.00 | 14,590.00 | 14,910.00 | 14,712.47 | -0.53% | 15,300 |
| Dec 12, 2025 | 14,720.00 | 14,990.00 | 14,660.00 | 14,990.00 | 14,791.41 | 1.83% | 25,000 |
| Dec 11, 2025 | 15,220.00 | 15,220.00 | 14,710.00 | 14,720.00 | 14,524.99 | -2.32% | 22,700 |
| Dec 10, 2025 | 15,180.00 | 15,440.00 | 14,960.00 | 15,070.00 | 14,870.35 | -0.99% | 21,400 |
| Dec 9, 2025 | 14,900.00 | 15,260.00 | 14,860.00 | 15,220.00 | 15,018.36 | 1.20% | 20,100 |
| Dec 8, 2025 | 14,640.00 | 15,060.00 | 14,640.00 | 15,040.00 | 14,840.75 | 1.83% | 25,200 |
| Dec 5, 2025 | 14,400.00 | 14,790.00 | 14,400.00 | 14,770.00 | 14,574.33 | 0.48% | 19,400 |
| Dec 4, 2025 | 14,750.00 | 14,920.00 | 14,580.00 | 14,700.00 | 14,505.25 | 1.59% | 19,100 |
| Dec 3, 2025 | 14,600.00 | 14,640.00 | 14,430.00 | 14,470.00 | 14,278.30 | -0.89% | 27,600 |
| Dec 2, 2025 | 14,910.00 | 15,110.00 | 14,600.00 | 14,600.00 | 14,406.58 | -0.07% | 28,400 |
| Dec 1, 2025 | 15,020.00 | 15,100.00 | 14,540.00 | 14,610.00 | 14,416.45 | -2.14% | 24,400 |