C Uyemura & Co(JP:4966)
Â¥16,560.00-110.00 (-0.66%)
JP:4966
C Uyemura & Co historical prices
Â¥16,560.00
At close:-110.00 (-0.66%)
Want to see JP:4966 full AI Analyst Report?
C Uyemura & Co (4966) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17,070.00 | 17,270.00 | 16,460.00 | 16,560.00 | 16,560.00 | -0.66% | 123,700 | 1.50 |
| Nov 11, 2026 | 16,870.00 | 17,960.00 | 16,270.00 | 16,670.00 | 16,670.00 | -3.47% | 165,700 | 2.05 |
| Nov 10, 2026 | 16,690.00 | 17,360.00 | 16,490.00 | 17,270.00 | 17,270.00 | +10.85% | 71,900 | 0.89 |
| Nov 09, 2026 | 15,790.00 | 16,430.00 | 15,720.00 | 16,080.00 | 16,080.00 | +3.21% | 71,800 | 0.88 |
| Nov 06, 2026 | 14,690.00 | 15,850.00 | 14,640.00 | 15,580.00 | 15,580.00 | -4.48% | 119,900 | 1.51 |
| Nov 05, 2026 | 17,570.00 | 17,720.00 | 16,150.00 | 16,310.00 | 16,310.00 | -7.85% | 155,800 | 1.98 |
| Nov 04, 2026 | 18,630.00 | 18,630.00 | 16,810.00 | 17,700.00 | 17,700.00 | -3.54% | 73,500 | 0.92 |
| Nov 03, 2026 | 18,350.00 | 18,510.00 | 17,870.00 | 18,350.00 | 18,350.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 17,990.00 | 18,510.00 | 17,870.00 | 18,350.00 | 18,350.00 | +0.88% | 61,300 | 0.74 |
| Oct 30, 2026 | 18,190.00 | 18,450.00 | 17,800.00 | 18,190.00 | 18,190.00 | -3.24% | 98,000 | 1.19 |
| Oct 29, 2026 | 19,090.00 | 19,350.00 | 18,730.00 | 18,800.00 | 18,800.00 | -0.74% | 835,600 | 11.86 |
| Oct 28, 2026 | 19,340.00 | 19,340.00 | 18,710.00 | 18,940.00 | 18,940.00 | +2.16% | 132,600 | 1.88 |
| Oct 27, 2026 | 18,260.00 | 18,730.00 | 18,150.00 | 18,540.00 | 18,540.00 | +5.52% | 91,700 | 1.30 |
| Oct 26, 2026 | 17,600.00 | 17,760.00 | 17,340.00 | 17,570.00 | 17,570.00 | -0.85% | 88,900 | 1.24 |
| Oct 23, 2026 | 17,070.00 | 18,130.00 | 16,710.00 | 17,720.00 | 17,720.00 | -0.45% | 120,300 | 1.68 |
| Oct 22, 2026 | 18,330.00 | 18,460.00 | 17,670.00 | 17,800.00 | 17,800.00 | -3.78% | 76,900 | 1.07 |
| Oct 21, 2026 | 18,450.00 | 18,800.00 | 18,390.00 | 18,500.00 | 18,500.00 | +2.27% | 86,900 | 1.21 |
| Oct 20, 2026 | 18,690.00 | 18,720.00 | 18,060.00 | 18,090.00 | 18,090.00 | -3.57% | 87,900 | 1.24 |
| Oct 19, 2026 | 17,840.00 | 18,960.00 | 17,790.00 | 18,760.00 | 18,760.00 | -0.32% | 65,800 | 0.93 |
| Oct 16, 2026 | 18,820.00 | 18,910.00 | 18,310.00 | 18,820.00 | 18,820.00 | +1.84% | 94,900 | 1.35 |
| Oct 15, 2026 | 19,410.00 | 19,430.00 | 18,430.00 | 18,480.00 | 18,480.00 | -6.71% | 156,400 | 2.30 |
| Oct 14, 2026 | 20,340.00 | 20,480.00 | 19,800.00 | 19,810.00 | 19,810.00 | -2.32% | 73,300 | 1.07 |
| Oct 13, 2026 | 20,900.00 | 21,110.00 | 20,200.00 | 20,280.00 | 20,280.00 | -4.38% | 94,400 | 1.39 |
| Oct 12, 2026 | 21,210.00 | 21,520.00 | 20,610.00 | 21,210.00 | 21,210.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 20,620.00 | 21,520.00 | 20,610.00 | 21,210.00 | 21,210.00 | +0.43% | 108,900 | 1.59 |
| Oct 08, 2026 | 21,720.00 | 21,890.00 | 21,020.00 | 21,120.00 | 21,120.00 | -4.61% | 119,100 | 1.77 |
| Oct 07, 2026 | 21,890.00 | 22,230.00 | 21,770.00 | 22,140.00 | 22,140.00 | +0.09% | 92,600 | 1.39 |
| Oct 06, 2026 | 22,140.00 | 22,640.00 | 21,730.00 | 22,120.00 | 22,120.00 | +0.64% | 118,500 | 1.81 |
| Oct 05, 2026 | 22,130.00 | 22,130.00 | 21,460.00 | 21,980.00 | 21,980.00 | +2.90% | 54,600 | 0.83 |
| Oct 02, 2026 | 21,220.00 | 21,530.00 | 21,170.00 | 21,360.00 | 21,360.00 | +0.09% | 36,500 | 0.54 |
| Oct 01, 2026 | 20,970.00 | 21,350.00 | 20,850.00 | 21,340.00 | 21,340.00 | +2.60% | 40,100 | 0.59 |
| Sep 30, 2026 | 20,740.00 | 21,050.00 | 20,650.00 | 20,800.00 | 20,800.00 | +1.41% | 60,300 | 0.88 |
| Sep 29, 2026 | 20,150.00 | 20,540.00 | 20,100.00 | 20,510.00 | 20,510.00 | +2.29% | 33,600 | 0.48 |
| Sep 28, 2026 | 20,250.00 | 20,380.00 | 20,020.00 | 20,050.00 | 20,050.00 | 0.00% | 34,500 | 0.50 |
| Sep 25, 2026 | 20,010.00 | 20,250.00 | 19,860.00 | 20,050.00 | 20,050.00 | -0.30% | 30,100 | 0.43 |
| Sep 24, 2026 | 19,790.00 | 20,300.00 | 19,670.00 | 20,110.00 | 20,110.00 | +3.23% | 71,500 | 1.02 |
| Sep 23, 2026 | 19,500.00 | 19,570.00 | 19,310.00 | 19,480.00 | 19,480.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 19,500.00 | 19,570.00 | 19,310.00 | 19,480.00 | 19,480.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 19,500.00 | 19,570.00 | 19,310.00 | 19,480.00 | 19,480.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 19,500.00 | 19,570.00 | 19,310.00 | 19,480.00 | 19,480.00 | +1.41% | 52,800 | 0.74 |
| Sep 17, 2026 | 19,700.00 | 19,700.00 | 19,080.00 | 19,210.00 | 19,210.00 | -2.44% | 44,100 | 0.61 |
| Sep 16, 2026 | 19,160.00 | 19,820.00 | 18,980.00 | 19,690.00 | 19,690.00 | +3.20% | 54,700 | 0.76 |
| Sep 15, 2026 | 18,550.00 | 19,280.00 | 18,500.00 | 19,080.00 | 19,080.00 | +0.69% | 52,200 | 0.72 |
| Sep 14, 2026 | 18,010.00 | 19,250.00 | 18,000.00 | 18,950.00 | 18,950.00 | +0.96% | 74,900 | 1.05 |
| Sep 11, 2026 | 18,540.00 | 18,900.00 | 18,390.00 | 18,770.00 | 18,770.00 | -2.14% | 52,000 | 0.73 |
| Sep 10, 2026 | 19,250.00 | 19,250.00 | 18,780.00 | 19,180.00 | 19,180.00 | -0.36% | 46,400 | 0.65 |
| Sep 09, 2026 | 18,880.00 | 19,460.00 | 18,550.00 | 19,250.00 | 19,250.00 | +3.00% | 63,100 | 0.88 |
| Sep 08, 2026 | 19,750.00 | 19,750.00 | 18,690.00 | 18,690.00 | 18,690.00 | -6.41% | 41,000 | 0.57 |
| Sep 07, 2026 | 19,810.00 | 20,100.00 | 19,400.00 | 19,970.00 | 19,970.00 | +2.73% | 45,900 | 0.64 |
| Sep 04, 2026 | 19,300.00 | 19,520.00 | 19,170.00 | 19,440.00 | 19,440.00 | +1.89% | 32,300 | 0.45 |
